| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 19.5 | 20.55 | 19.35 | 20.3 | 20.3 | +1.05 (+5.45%) | 457,389 |
| 26 May 2016 | INR | 19.65 | 19.65 | 19.1 | 19.25 | 19.25 | -0.2 (-1.03%) | 160,242 |
| 25 May 2016 | INR | 19.2 | 19.85 | 19.05 | 19.45 | 19.45 | +0.6 (+3.18%) | 215,219 |
| 24 May 2016 | INR | 19.3 | 19.45 | 18.6 | 18.85 | 18.85 | -0.2 (-1.05%) | 289,446 |
| 23 May 2016 | INR | 19.85 | 20.7 | 18.75 | 19.05 | 19.05 | -0.4 (-2.06%) | 636,760 |
| 20 May 2016 | INR | 20.1 | 20.5 | 19.2 | 19.45 | 19.45 | -1.1 (-5.35%) | 581,917 |
| 19 May 2016 | INR | 22 | 22.9 | 20 | 20.55 | 20.55 | -1.45 (-6.59%) | 974,033 |
| 18 May 2016 | INR | 20.85 | 22.15 | 20.4 | 22 | 22 | +1.35 (+6.54%) | 1,049,196 |
| 17 May 2016 | INR | 19.2 | 21.5 | 19.2 | 20.65 | 20.65 | +1.75 (+9.26%) | 1,026,940 |
| 16 May 2016 | INR | 17.85 | 19.1 | 17.4 | 18.9 | 18.9 | +1.05 (+5.88%) | 735,804 |
| 13 May 2016 | INR | 17.45 | 18.2 | 16.8 | 17.85 | 17.85 | +0.2 (+1.13%) | 601,636 |
| 12 May 2016 | INR | 16.1 | 18.1 | 16.05 | 17.65 | 17.65 | +1.65 (+10.31%) | 821,088 |
| 11 May 2016 | INR | 15.15 | 16.05 | 15.1 | 16 | 16 | +0.4 (+2.56%) | 163,571 |
| 10 May 2016 | INR | 15.35 | 15.75 | 15.2 | 15.6 | 15.6 | +0.35 (+2.30%) | 191,826 |
| 9 May 2016 | INR | 15.5 | 15.5 | 14.55 | 15.25 | 15.25 | -1.25 (-7.58%) | 385,358 |
| 6 May 2016 | INR | 16.3 | 16.65 | 16.15 | 16.5 | 16.5 | +0.25 (+1.54%) | 171,970 |
| 5 May 2016 | INR | 16.05 | 16.9 | 16.05 | 16.25 | 16.25 | +0.25 (+1.56%) | 137,221 |
| 4 May 2016 | INR | 16.7 | 16.7 | 15.9 | 16 | 16 | -0.4 (-2.44%) | 154,945 |
| 3 May 2016 | INR | 16.8 | 16.85 | 16.35 | 16.4 | 16.4 | -0.4 (-2.38%) | 89,213 |
| 2 May 2016 | INR | 17.1 | 17.2 | 16.2 | 16.8 | 16.8 | -0.3 (-1.75%) | 135,855 |
| 29 Apr 2016 | INR | 17.3 | 17.68 | 16.91 | 17.1 | 17.1 | -0.14 (-0.81%) | 127,394 |
| 28 Apr 2016 | INR | 16.35 | 17.42 | 16.35 | 17.24 | 17.24 | +0.69 (+4.17%) | 219,439 |
| 27 Apr 2016 | INR | 16.7 | 16.85 | 16.37 | 16.55 | 16.55 | -0.08 (-0.48%) | 62,339 |
| 26 Apr 2016 | INR | 15.9 | 16.83 | 15.9 | 16.63 | 16.63 | +0.21 (+1.28%) | 85,361 |
| 25 Apr 2016 | INR | 16.67 | 16.79 | 16.3 | 16.42 | 16.42 | -0.44 (-2.61%) | 130,512 |
| 22 Apr 2016 | INR | 16.93 | 17 | 16.48 | 16.86 | 16.86 | -0.1 (-0.59%) | 88,496 |
| 21 Apr 2016 | INR | 16.61 | 17.32 | 16.61 | 16.96 | 16.96 | +0.32 (+1.92%) | 192,396 |
| 20 Apr 2016 | INR | 16 | 16.95 | 15.92 | 16.64 | 16.64 | +0.79 (+4.98%) | 385,455 |
| 18 Apr 2016 | INR | 16.33 | 16.33 | 15.72 | 15.85 | 15.85 | -0.29 (-1.80%) | 143,741 |
| 13 Apr 2016 | INR | 15.7 | 16.6 | 15.51 | 16.14 | 16.14 | +0.55 (+3.53%) | 466,460 |
