| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 17.7 | 19.25 | 17.7 | 18.95 | 9.096 | +1.35 (+7.67%) | 215,646 |
| 26 May 2016 | INR | 15.6 | 18.15 | 15.5 | 17.6 | 8.448 | +2.05 (+13.18%) | 415,793 |
| 25 May 2016 | INR | 15.85 | 15.95 | 15.4 | 15.55 | 7.464 | 0.0 (0.0%) | 235,214 |
| 24 May 2016 | INR | 16 | 16.1 | 15.2 | 15.55 | 7.464 | -0.4 (-2.51%) | 172,616 |
| 23 May 2016 | INR | 16.15 | 16.25 | 15.7 | 15.95 | 7.656 | +0.1 (+0.63%) | 117,784 |
| 20 May 2016 | INR | 16.35 | 16.6 | 15.6 | 15.85 | 7.608 | -0.55 (-3.35%) | 294,022 |
| 19 May 2016 | INR | 16.85 | 16.85 | 16.2 | 16.4 | 7.872 | -0.05 (-0.30%) | 39,246 |
| 18 May 2016 | INR | 16.9 | 16.9 | 16.3 | 16.45 | 7.896 | 0.0 (0.0%) | 66,335 |
| 17 May 2016 | INR | 16.2 | 16.7 | 15.9 | 16.45 | 7.896 | +0.25 (+1.54%) | 92,182 |
| 16 May 2016 | INR | 16.6 | 17.35 | 15.95 | 16.2 | 7.776 | -1 (-5.81%) | 227,555 |
| 13 May 2016 | INR | 17.5 | 17.55 | 16.95 | 17.2 | 8.256 | -0.15 (-0.86%) | 96,864 |
| 12 May 2016 | INR | 17 | 17.5 | 17 | 17.35 | 8.328 | +0.4 (+2.36%) | 94,822 |
| 11 May 2016 | INR | 18.1 | 18.1 | 16.85 | 16.95 | 8.136 | -0.65 (-3.69%) | 155,039 |
| 10 May 2016 | INR | 18.1 | 18.35 | 17.4 | 17.6 | 8.448 | -0.3 (-1.68%) | 190,899 |
| 9 May 2016 | INR | 18 | 18.2 | 17.8 | 17.9 | 8.592 | -0.1 (-0.56%) | 77,211 |
| 6 May 2016 | INR | 18.2 | 18.45 | 17.65 | 18 | 8.64 | -0.05 (-0.28%) | 158,755 |
| 5 May 2016 | INR | 19.4 | 19.4 | 17.9 | 18.05 | 8.664 | -0.2 (-1.10%) | 138,618 |
| 4 May 2016 | INR | 18.5 | 18.6 | 18.1 | 18.25 | 8.76 | +0.15 (+0.83%) | 76,317 |
| 3 May 2016 | INR | 18.1 | 18.75 | 18.05 | 18.1 | 8.688 | +0.05 (+0.28%) | 812,918 |
| 2 May 2016 | INR | 18.5 | 18.85 | 17.95 | 18.05 | 8.664 | -0.5 (-2.70%) | 1,190,064 |
| 29 Apr 2016 | INR | 18.85 | 19.2 | 18.2 | 18.55 | 8.904 | +0.3 (+1.64%) | 1,107,337 |
| 28 Apr 2016 | INR | 19 | 19 | 18.15 | 18.25 | 8.76 | -0.1 (-0.54%) | 99,190 |
| 27 Apr 2016 | INR | 18.95 | 19 | 18.25 | 18.35 | 8.808 | -0.5 (-2.65%) | 210,330 |
| 26 Apr 2016 | INR | 19.9 | 20.1 | 18.4 | 18.85 | 9.048 | -1 (-5.04%) | 943,070 |
| 25 Apr 2016 | INR | 20.8 | 20.8 | 19.7 | 19.85 | 9.528 | -0.3 (-1.49%) | 1,055,674 |
| 22 Apr 2016 | INR | 20.3 | 21 | 19.7 | 20.15 | 9.672 | 0.0 (0.0%) | 934,937 |
| 21 Apr 2016 | INR | 20 | 20.45 | 19.7 | 20.15 | 9.672 | +0.75 (+3.87%) | 1,650,874 |
| 20 Apr 2016 | INR | 18.15 | 19.75 | 18.05 | 19.4 | 9.312 | +1.65 (+9.30%) | 1,946,036 |
| 18 Apr 2016 | INR | 18.95 | 18.95 | 17.4 | 17.75 | 8.52 | -0.45 (-2.47%) | 163,220 |
| 13 Apr 2016 | INR | 18.75 | 18.8 | 18 | 18.2 | 8.736 | -0.25 (-1.36%) | 134,747 |
