| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | INR | 20.45 | 21.1 | 19.95 | 20.2 | 20.2 | -0.1 (-0.49%) | 9,401 |
| 7 Jun 2016 | INR | 19.7 | 22 | 19.6 | 20.3 | 20.3 | -0.1 (-0.49%) | 15,586 |
| 6 Jun 2016 | INR | 21.2 | 21.65 | 20.1 | 20.4 | 20.4 | -0.75 (-3.55%) | 15,203 |
| 3 Jun 2016 | INR | 22.3 | 22.3 | 21 | 21.15 | 21.15 | -0.5 (-2.31%) | 5,091 |
| 2 Jun 2016 | INR | 21.35 | 22.8 | 21.35 | 21.65 | 21.65 | 0.0 (0.0%) | 6,884 |
| 1 Jun 2016 | INR | 22.35 | 22.65 | 21.3 | 21.65 | 21.65 | +0.15 (+0.70%) | 16,662 |
| 31 May 2016 | INR | 20.75 | 22.35 | 20.75 | 21.5 | 21.5 | +0.9 (+4.37%) | 8,671 |
| 30 May 2016 | INR | 22.55 | 23 | 20 | 20.6 | 20.6 | -3.4 (-14.17%) | 87,142 |
| 27 May 2016 | INR | 24.35 | 24.95 | 23.8 | 24 | 24 | -0.25 (-1.03%) | 7,880 |
| 26 May 2016 | INR | 25.05 | 25.05 | 23.7 | 24.25 | 24.25 | -0.6 (-2.41%) | 26,161 |
| 25 May 2016 | INR | 23.1 | 25.4 | 23.1 | 24.85 | 24.85 | +1.85 (+8.04%) | 22,984 |
| 24 May 2016 | INR | 23.9 | 23.9 | 22.75 | 23 | 23 | -0.95 (-3.97%) | 4,930 |
| 23 May 2016 | INR | 22.05 | 24.7 | 22.05 | 23.95 | 23.95 | +0.05 (+0.21%) | 8,610 |
| 20 May 2016 | INR | 25.25 | 25.25 | 22.4 | 23.9 | 23.9 | +1.3 (+5.75%) | 11,963 |
| 19 May 2016 | INR | 23 | 23 | 22.5 | 22.6 | 22.6 | -0.2 (-0.88%) | 4,637 |
| 18 May 2016 | INR | 22 | 22.9 | 21 | 22.8 | 22.8 | +0.8 (+3.64%) | 17,504 |
| 17 May 2016 | INR | 22.15 | 23.9 | 21.65 | 22 | 22 | -0.45 (-2.00%) | 23,118 |
| 16 May 2016 | INR | 23 | 23 | 22.2 | 22.45 | 22.45 | -0.55 (-2.39%) | 11,582 |
| 13 May 2016 | INR | 24 | 24 | 22 | 23 | 23 | -0.55 (-2.34%) | 22,771 |
| 12 May 2016 | INR | 24.55 | 25 | 23.15 | 23.55 | 23.55 | -1.5 (-5.99%) | 8,710 |
| 11 May 2016 | INR | 24 | 26.1 | 22.75 | 25.05 | 25.05 | +0.95 (+3.94%) | 11,711 |
| 10 May 2016 | INR | 25 | 25 | 23.9 | 24.1 | 24.1 | -0.55 (-2.23%) | 14,748 |
| 9 May 2016 | INR | 25 | 28 | 24.5 | 24.65 | 24.65 | -0.4 (-1.60%) | 33,065 |
| 6 May 2016 | INR | 26 | 26 | 24 | 25.05 | 25.05 | +0.25 (+1.01%) | 32,793 |
| 5 May 2016 | INR | 23.45 | 25 | 23 | 24.8 | 24.8 | +1.3 (+5.53%) | 28,400 |
| 4 May 2016 | INR | 25.05 | 25.05 | 22.85 | 23.5 | 23.5 | -1.85 (-7.30%) | 47,728 |
| 3 May 2016 | INR | 26.9 | 26.9 | 24.5 | 25.35 | 25.35 | -0.65 (-2.50%) | 27,859 |
| 2 May 2016 | INR | 26.35 | 27.4 | 25 | 26 | 26 | -1.15 (-4.24%) | 21,807 |
| 29 Apr 2016 | INR | 27.95 | 27.95 | 26.5 | 27.15 | 27.15 | +0.4 (+1.50%) | 8,116 |
| 28 Apr 2016 | INR | 26.75 | 27.95 | 26.6 | 26.75 | 26.75 | +0.15 (+0.56%) | 4,143 |
