| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 18.4 | 18.85 | 18 | 18.05 | 18.05 | -0.7 (-3.73%) | 9,013 |
| 26 May 2016 | INR | 18.65 | 19.2 | 18 | 18.75 | 18.75 | +0.1 (+0.54%) | 18,477 |
| 25 May 2016 | INR | 18.6 | 19.4 | 18.25 | 18.65 | 18.65 | -0.55 (-2.86%) | 12,340 |
| 24 May 2016 | INR | 19.3 | 19.3 | 18.55 | 19.2 | 19.2 | -0.1 (-0.52%) | 2,277 |
| 23 May 2016 | INR | 20.25 | 20.25 | 18.6 | 19.3 | 19.3 | +0.4 (+2.12%) | 8,950 |
| 20 May 2016 | INR | 18.25 | 19.5 | 18.25 | 18.9 | 18.9 | +0.3 (+1.61%) | 12,182 |
| 19 May 2016 | INR | 19.3 | 20.5 | 18.35 | 18.6 | 18.6 | -0.6 (-3.12%) | 23,954 |
| 18 May 2016 | INR | 20 | 20 | 19 | 19.2 | 19.2 | -0.7 (-3.52%) | 5,905 |
| 17 May 2016 | INR | 21.25 | 21.4 | 18.65 | 19.9 | 19.9 | -1.35 (-6.35%) | 41,527 |
| 16 May 2016 | INR | 21.4 | 22.4 | 19.3 | 21.25 | 21.25 | +0.55 (+2.66%) | 43,050 |
| 13 May 2016 | INR | 20.7 | 21.35 | 19.5 | 20.7 | 20.7 | +2.9 (+16.29%) | 152,578 |
| 12 May 2016 | INR | 18 | 19.5 | 17.55 | 17.8 | 17.8 | +0.55 (+3.19%) | 33,305 |
| 11 May 2016 | INR | 16.5 | 18 | 16.5 | 17.25 | 17.25 | 0.0 (0.0%) | 10,125 |
| 10 May 2016 | INR | 19 | 19 | 17.05 | 17.25 | 17.25 | -0.55 (-3.09%) | 6,001 |
| 9 May 2016 | INR | 17.15 | 19.2 | 17.15 | 17.8 | 17.8 | +0.65 (+3.79%) | 10,757 |
| 6 May 2016 | INR | 17.4 | 17.4 | 16.55 | 17.15 | 17.15 | +0.55 (+3.31%) | 5,460 |
| 5 May 2016 | INR | 17.75 | 18 | 16.25 | 16.6 | 16.6 | -0.45 (-2.64%) | 6,705 |
| 4 May 2016 | INR | 17.25 | 17.6 | 17 | 17.05 | 17.05 | -0.5 (-2.85%) | 10,318 |
| 3 May 2016 | INR | 18.45 | 18.45 | 17.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 4,200 |
| 2 May 2016 | INR | 17.55 | 17.9 | 17.05 | 17.5 | 17.5 | 0.0 (0.0%) | 3,145 |
| 29 Apr 2016 | INR | 18.3 | 18.3 | 17.05 | 17.5 | 17.5 | -0.15 (-0.85%) | 5,760 |
| 28 Apr 2016 | INR | 18.4 | 18.4 | 17.65 | 17.65 | 17.65 | -0.25 (-1.40%) | 2,179 |
| 27 Apr 2016 | INR | 17.7 | 18.5 | 17.25 | 17.9 | 17.9 | +1 (+5.92%) | 11,901 |
| 26 Apr 2016 | INR | 17.3 | 17.3 | 16.8 | 16.9 | 16.9 | -0.45 (-2.59%) | 6,973 |
| 25 Apr 2016 | INR | 16.7 | 17.7 | 16 | 17.35 | 17.35 | +0.4 (+2.36%) | 10,565 |
| 22 Apr 2016 | INR | 17.7 | 17.85 | 16.75 | 16.95 | 16.95 | -0.8 (-4.51%) | 11,346 |
| 21 Apr 2016 | INR | 18.7 | 18.7 | 16.7 | 17.75 | 17.75 | +0.05 (+0.28%) | 8,534 |
| 20 Apr 2016 | INR | 18.95 | 18.95 | 17.3 | 17.7 | 17.7 | -1.25 (-6.60%) | 18,050 |
| 18 Apr 2016 | INR | 19.2 | 19.3 | 17.6 | 18.95 | 18.95 | -0.4 (-2.07%) | 13,403 |
| 13 Apr 2016 | INR | 18.3 | 19.5 | 18.3 | 19.35 | 19.35 | +1.45 (+8.10%) | 27,821 |
