| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 16.2 | 16.3 | 15.75 | 16 | 16 | 0.0 (0.0%) | 7,155 |
| 25 May 2016 | INR | 15.9 | 16 | 15.75 | 16 | 16 | +0.2 (+1.27%) | 581 |
| 24 May 2016 | INR | 15.95 | 16 | 15.65 | 15.8 | 15.8 | +0.1 (+0.64%) | 3,210 |
| 23 May 2016 | INR | 16.35 | 16.5 | 15.3 | 15.7 | 15.7 | -0.85 (-5.14%) | 7,313 |
| 20 May 2016 | INR | 16.5 | 17.05 | 16.2 | 16.55 | 16.55 | -0.35 (-2.07%) | 4,394 |
| 19 May 2016 | INR | 17.05 | 17.5 | 16.9 | 16.9 | 16.9 | -0.25 (-1.46%) | 7,564 |
| 18 May 2016 | INR | 17.25 | 17.7 | 16.9 | 17.15 | 17.15 | -0.15 (-0.87%) | 5,105 |
| 17 May 2016 | INR | 17.65 | 17.7 | 17.1 | 17.3 | 17.3 | -0.15 (-0.86%) | 4,673 |
| 16 May 2016 | INR | 17.85 | 18.4 | 17.4 | 17.45 | 17.45 | -0.1 (-0.57%) | 9,901 |
| 13 May 2016 | INR | 18.1 | 18.85 | 16.35 | 17.55 | 17.55 | -1.3 (-6.90%) | 38,469 |
| 12 May 2016 | INR | 18 | 20.3 | 18 | 18.85 | 18.85 | +1.55 (+8.96%) | 30,712 |
| 11 May 2016 | INR | 18.45 | 18.45 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 10,736 |
| 10 May 2016 | INR | 17.6 | 18.75 | 17.6 | 18.2 | 18.2 | +0.85 (+4.90%) | 11,873 |
| 9 May 2016 | INR | 16.75 | 17.8 | 16.7 | 17.35 | 17.35 | +0.6 (+3.58%) | 4,359 |
| 6 May 2016 | INR | 18.95 | 18.95 | 16.55 | 16.75 | 16.75 | -1.05 (-5.90%) | 11,665 |
| 5 May 2016 | INR | 17.8 | 18 | 17.7 | 17.8 | 17.8 | -0.5 (-2.73%) | 1,850 |
| 4 May 2016 | INR | 18.1 | 18.5 | 18 | 18.3 | 18.3 | -0.1 (-0.54%) | 2,630 |
| 3 May 2016 | INR | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | -0.4 (-2.13%) | 1,050 |
| 2 May 2016 | INR | 18.55 | 19 | 18.5 | 18.8 | 18.8 | -0.25 (-1.31%) | 1,620 |
| 29 Apr 2016 | INR | 17.5 | 19.25 | 17.5 | 19.05 | 19.05 | +0.65 (+3.53%) | 6,990 |
| 28 Apr 2016 | INR | 17.8 | 18.95 | 17.8 | 18.4 | 18.4 | +0.15 (+0.82%) | 6,677 |
| 27 Apr 2016 | INR | 17.7 | 18.65 | 17.7 | 18.25 | 18.25 | 0.0 (0.0%) | 2,123 |
| 26 Apr 2016 | INR | 18.55 | 18.65 | 18.25 | 18.25 | 18.25 | -0.2 (-1.08%) | 3,882 |
| 25 Apr 2016 | INR | 18.75 | 18.75 | 18.15 | 18.45 | 18.45 | -0.05 (-0.27%) | 9,618 |
| 22 Apr 2016 | INR | 17.75 | 18.85 | 17.75 | 18.5 | 18.5 | +0.45 (+2.49%) | 4,051 |
| 21 Apr 2016 | INR | 18.65 | 19 | 18 | 18.05 | 18.05 | -0.25 (-1.37%) | 16,210 |
| 20 Apr 2016 | INR | 18.5 | 18.7 | 18 | 18.3 | 18.3 | -0.7 (-3.68%) | 7,639 |
| 18 Apr 2016 | INR | 18.7 | 19.3 | 18.7 | 19 | 19 | +0.35 (+1.88%) | 4,360 |
| 13 Apr 2016 | INR | 17.8 | 20.25 | 17.4 | 18.65 | 18.65 | +1.3 (+7.49%) | 23,470 |
| 12 Apr 2016 | INR | 17.95 | 17.95 | 17.35 | 17.35 | 17.35 | -0.1 (-0.57%) | 2,000 |
