| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 15 | 15.2 | 14.55 | 14.68 | 14.68 | -0.32 (-2.13%) | 60,698 |
| 27 May 2016 | INR | 14.9 | 15.4 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 57,089 |
| 26 May 2016 | INR | 15.44 | 15.83 | 14.77 | 15.1 | 15.1 | -0.34 (-2.20%) | 122,037 |
| 25 May 2016 | INR | 16.28 | 16.32 | 15.44 | 15.44 | 15.44 | -0.81 (-4.98%) | 156,525 |
| 24 May 2016 | INR | 16.29 | 16.4 | 15.01 | 16.25 | 16.25 | +0.6 (+3.83%) | 275,347 |
| 23 May 2016 | INR | 15.58 | 15.65 | 14.5 | 15.65 | 15.65 | +0.74 (+4.96%) | 210,081 |
| 20 May 2016 | INR | 15.01 | 15.45 | 14.56 | 14.91 | 14.91 | -0.41 (-2.68%) | 210,855 |
| 19 May 2016 | INR | 16.1 | 16.11 | 15.27 | 15.32 | 15.32 | -0.75 (-4.67%) | 227,143 |
| 18 May 2016 | INR | 16.94 | 16.94 | 15.75 | 16.07 | 16.07 | -0.33 (-2.01%) | 172,296 |
| 17 May 2016 | INR | 16.4 | 16.4 | 16 | 16.4 | 16.4 | +0.78 (+4.99%) | 280,935 |
| 16 May 2016 | INR | 14.9 | 15.62 | 14.59 | 15.62 | 15.62 | +0.74 (+4.97%) | 104,373 |
| 13 May 2016 | INR | 13.62 | 15.04 | 13.62 | 14.88 | 14.88 | +0.55 (+3.84%) | 357,590 |
| 12 May 2016 | INR | 14.5 | 14.75 | 14.33 | 14.33 | 14.33 | -0.75 (-4.97%) | 68,549 |
| 11 May 2016 | INR | 15.3 | 15.5 | 15.08 | 15.08 | 15.08 | -0.79 (-4.98%) | 151,433 |
| 10 May 2016 | INR | 15.84 | 16.79 | 15.7 | 15.87 | 15.87 | -0.61 (-3.70%) | 217,348 |
| 9 May 2016 | INR | 16.2 | 17.01 | 16.2 | 16.48 | 16.48 | +0.28 (+1.73%) | 462,346 |
| 6 May 2016 | INR | 16.2 | 16.2 | 15.8 | 16.2 | 16.2 | +0.54 (+3.45%) | 397,027 |
| 5 May 2016 | INR | 15.3 | 15.66 | 15.11 | 15.66 | 15.66 | +0.74 (+4.96%) | 352,515 |
| 4 May 2016 | INR | 14.98 | 15.55 | 14.5 | 14.92 | 14.92 | +0.1 (+0.67%) | 809,571 |
| 3 May 2016 | INR | 14.67 | 14.87 | 14.2 | 14.82 | 14.82 | +0.65 (+4.59%) | 956,720 |
| 2 May 2016 | INR | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | +0.67 (+4.96%) | 42,483 |
| 29 Apr 2016 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 42,630 |
| 28 Apr 2016 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.48 (+3.69%) | 91,449 |
| 27 Apr 2016 | INR | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | +0.62 (+5%) | 112,851 |
| 26 Apr 2016 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | +0.59 (+5.00%) | 62,363 |
| 25 Apr 2016 | INR | 11.6 | 11.81 | 11.28 | 11.81 | 11.81 | +0.56 (+4.98%) | 151,981 |
| 22 Apr 2016 | INR | 10.92 | 11.3 | 10.92 | 11.25 | 11.25 | +0.02 (+0.18%) | 37,890 |
| 21 Apr 2016 | INR | 10.95 | 11.35 | 10.95 | 11.23 | 11.23 | +0.3 (+2.74%) | 61,320 |
| 20 Apr 2016 | INR | 11.1 | 11.44 | 10.8 | 10.93 | 10.93 | -0.24 (-2.15%) | 95,866 |
| 18 Apr 2016 | INR | 12.01 | 12.01 | 10.9 | 11.17 | 11.17 | -0.27 (-2.36%) | 109,922 |
