| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 15.85 | 16.4 | 15.85 | 16 | 16 | -0.05 (-0.31%) | 10,134 |
| 26 May 2016 | INR | 16.45 | 16.75 | 15.8 | 16.05 | 16.05 | -0.15 (-0.93%) | 21,214 |
| 25 May 2016 | INR | 16.65 | 16.8 | 16.1 | 16.2 | 16.2 | -0.35 (-2.11%) | 29,039 |
| 24 May 2016 | INR | 14.9 | 17.25 | 14.9 | 16.55 | 16.55 | +1.25 (+8.17%) | 197,526 |
| 23 May 2016 | INR | 15.3 | 15.4 | 14.9 | 15.3 | 15.3 | +0.1 (+0.66%) | 15,963 |
| 20 May 2016 | INR | 15 | 15.45 | 14.6 | 15.2 | 15.2 | +0.05 (+0.33%) | 52,293 |
| 19 May 2016 | INR | 15.75 | 16 | 15 | 15.15 | 15.15 | -0.8 (-5.02%) | 34,028 |
| 18 May 2016 | INR | 15.85 | 16.05 | 15.7 | 15.95 | 15.95 | +0.2 (+1.27%) | 13,490 |
| 17 May 2016 | INR | 17.05 | 17.05 | 15.65 | 15.75 | 15.75 | -0.05 (-0.32%) | 18,220 |
| 16 May 2016 | INR | 16 | 16.25 | 15.8 | 15.8 | 15.8 | -0.1 (-0.63%) | 18,211 |
| 13 May 2016 | INR | 16 | 16.2 | 15.75 | 15.9 | 15.9 | -0.1 (-0.63%) | 21,705 |
| 12 May 2016 | INR | 16.5 | 16.5 | 15.85 | 16 | 16 | -0.3 (-1.84%) | 135,426 |
| 11 May 2016 | INR | 16.8 | 16.8 | 16.25 | 16.3 | 16.3 | -0.45 (-2.69%) | 18,136 |
| 10 May 2016 | INR | 16.55 | 17.2 | 16.55 | 16.75 | 16.75 | -0.05 (-0.30%) | 28,859 |
| 9 May 2016 | INR | 17 | 17.1 | 16.6 | 16.8 | 16.8 | +0.2 (+1.20%) | 19,107 |
| 6 May 2016 | INR | 17.15 | 17.15 | 16.4 | 16.6 | 16.6 | -0.05 (-0.30%) | 48,237 |
| 5 May 2016 | INR | 16.7 | 17.4 | 16.5 | 16.65 | 16.65 | -0.35 (-2.06%) | 46,814 |
| 4 May 2016 | INR | 16.85 | 17.9 | 16.7 | 17 | 17 | -0.15 (-0.87%) | 52,167 |
| 3 May 2016 | INR | 18.4 | 18.4 | 16.95 | 17.15 | 17.15 | -0.5 (-2.83%) | 57,801 |
| 2 May 2016 | INR | 16.7 | 17.75 | 16.7 | 17.65 | 17.65 | +1.4 (+8.62%) | 211,851 |
| 29 Apr 2016 | INR | 15.2 | 16.78 | 15.2 | 16.25 | 16.25 | -0.32 (-1.93%) | 18,274 |
| 28 Apr 2016 | INR | 16.86 | 16.9 | 16.4 | 16.57 | 16.57 | -0.49 (-2.87%) | 21,230 |
| 27 Apr 2016 | INR | 17.2 | 17.25 | 16.8 | 17.06 | 17.06 | 0.0 (0.0%) | 23,920 |
| 26 Apr 2016 | INR | 18.3 | 18.3 | 16.78 | 17.06 | 17.06 | +0.13 (+0.77%) | 17,495 |
| 25 Apr 2016 | INR | 16.96 | 17.34 | 16.77 | 16.93 | 16.93 | -0.4 (-2.31%) | 52,003 |
| 22 Apr 2016 | INR | 17.37 | 17.65 | 17.22 | 17.33 | 17.33 | -0.32 (-1.81%) | 34,105 |
| 21 Apr 2016 | INR | 18.77 | 18.77 | 17.5 | 17.65 | 17.65 | -0.37 (-2.05%) | 54,300 |
| 20 Apr 2016 | INR | 18 | 18.48 | 17.55 | 18.02 | 18.02 | +0.75 (+4.34%) | 256,776 |
| 18 Apr 2016 | INR | 16.94 | 17.6 | 16 | 17.27 | 17.27 | +0.33 (+1.95%) | 81,602 |
| 13 Apr 2016 | INR | 16.25 | 17.7 | 16.25 | 16.94 | 16.94 | +0.46 (+2.79%) | 53,862 |
