| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 21.5 | 21.5 | 19.9 | 20.25 | 20.25 | -0.45 (-2.17%) | 20,573 |
| 25 May 2016 | INR | 22 | 22 | 20.35 | 20.7 | 20.7 | -2.1 (-9.21%) | 54,983 |
| 24 May 2016 | INR | 23.55 | 24.4 | 22.2 | 22.8 | 22.8 | -0.85 (-3.59%) | 18,111 |
| 23 May 2016 | INR | 24.5 | 25.2 | 22.5 | 23.65 | 23.65 | -0.45 (-1.87%) | 58,199 |
| 20 May 2016 | INR | 21.4 | 25.65 | 21.4 | 24.1 | 24.1 | +2.7 (+12.62%) | 283,542 |
| 19 May 2016 | INR | 22.15 | 22.15 | 21.2 | 21.4 | 21.4 | -0.45 (-2.06%) | 6,776 |
| 18 May 2016 | INR | 22 | 22.2 | 21.75 | 21.85 | 21.85 | +0.15 (+0.69%) | 6,862 |
| 17 May 2016 | INR | 21.9 | 22.6 | 21.7 | 21.7 | 21.7 | 0.0 (0.0%) | 10,143 |
| 16 May 2016 | INR | 22 | 22.25 | 21.55 | 21.7 | 21.7 | -0.2 (-0.91%) | 14,121 |
| 13 May 2016 | INR | 21.1 | 22.4 | 21.1 | 21.9 | 21.9 | +0.5 (+2.34%) | 4,246 |
| 12 May 2016 | INR | 21.3 | 21.75 | 21.3 | 21.4 | 21.4 | +0.1 (+0.47%) | 4,267 |
| 11 May 2016 | INR | 21.75 | 21.75 | 21.3 | 21.3 | 21.3 | -0.25 (-1.16%) | 2,384 |
| 10 May 2016 | INR | 21.65 | 21.65 | 21.35 | 21.55 | 21.55 | -0.05 (-0.23%) | 11,260 |
| 9 May 2016 | INR | 22.1 | 22.5 | 21.3 | 21.6 | 21.6 | +0.15 (+0.70%) | 5,562 |
| 6 May 2016 | INR | 22 | 22 | 21.4 | 21.45 | 21.45 | -0.65 (-2.94%) | 7,048 |
| 5 May 2016 | INR | 22 | 22.55 | 22 | 22.1 | 22.1 | -0.55 (-2.43%) | 7,187 |
| 4 May 2016 | INR | 21.85 | 23.5 | 21.85 | 22.65 | 22.65 | +0.8 (+3.66%) | 10,644 |
| 3 May 2016 | INR | 21.35 | 22.05 | 21.3 | 21.85 | 21.85 | +0.35 (+1.63%) | 9,067 |
| 2 May 2016 | INR | 21.45 | 21.9 | 21.35 | 21.5 | 21.5 | -0.35 (-1.60%) | 5,678 |
| 29 Apr 2016 | INR | 22.25 | 22.45 | 21.5 | 21.85 | 21.85 | -0.65 (-2.89%) | 13,375 |
| 28 Apr 2016 | INR | 22.8 | 22.8 | 22.45 | 22.5 | 22.5 | -0.05 (-0.22%) | 3,465 |
| 27 Apr 2016 | INR | 22.7 | 22.8 | 22.5 | 22.55 | 22.55 | -0.4 (-1.74%) | 1,741 |
| 26 Apr 2016 | INR | 22.75 | 23.15 | 22.75 | 22.95 | 22.95 | 0.0 (0.0%) | 6,505 |
| 25 Apr 2016 | INR | 23 | 23 | 22.5 | 22.95 | 22.95 | -0.35 (-1.50%) | 5,227 |
| 22 Apr 2016 | INR | 23 | 23.5 | 23 | 23.3 | 23.3 | +0.8 (+3.56%) | 12,957 |
| 21 Apr 2016 | INR | 22.8 | 23 | 22.25 | 22.5 | 22.5 | -0.1 (-0.44%) | 2,701 |
| 20 Apr 2016 | INR | 22.65 | 23.55 | 22 | 22.6 | 22.6 | -0.6 (-2.59%) | 17,641 |
| 18 Apr 2016 | INR | 23.4 | 23.5 | 23 | 23.2 | 23.2 | -0.25 (-1.07%) | 7,511 |
| 13 Apr 2016 | INR | 23.05 | 24 | 23.05 | 23.45 | 23.45 | +0.45 (+1.96%) | 17,908 |
| 12 Apr 2016 | INR | 23 | 23.4 | 22.75 | 23 | 23 | +0.05 (+0.22%) | 12,792 |
