| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 14.71 | 15.83 | 14.66 | 15.2 | 13.8182 | +0.32 (+2.15%) | 27,324 |
| 26 May 2016 | INR | 15.49 | 15.49 | 14.51 | 14.88 | 13.5273 | +0.12 (+0.81%) | 10,520 |
| 25 May 2016 | INR | 15.8 | 15.81 | 14.6 | 14.76 | 13.4182 | -0.27 (-1.80%) | 17,565 |
| 24 May 2016 | INR | 14.5 | 15.34 | 14.4 | 15.03 | 13.6636 | +0.33 (+2.24%) | 20,846 |
| 23 May 2016 | INR | 14.7 | 14.8 | 14.35 | 14.7 | 13.3636 | -0.25 (-1.67%) | 11,645 |
| 20 May 2016 | INR | 15.6 | 15.6 | 14.6 | 14.95 | 13.5909 | +0.1 (+0.67%) | 18,507 |
| 19 May 2016 | INR | 15 | 15 | 14.55 | 14.85 | 13.5 | +0.45 (+3.13%) | 6,026 |
| 18 May 2016 | INR | 14.6 | 14.75 | 14.25 | 14.4 | 13.0909 | -0.25 (-1.71%) | 15,159 |
| 17 May 2016 | INR | 14.4 | 15.35 | 14.4 | 14.65 | 13.3182 | -0.35 (-2.33%) | 13,658 |
| 16 May 2016 | INR | 14.4 | 15.75 | 14.4 | 15 | 13.6364 | +0.45 (+3.09%) | 14,124 |
| 13 May 2016 | INR | 15.35 | 15.35 | 14.15 | 14.55 | 13.2273 | -0.25 (-1.69%) | 16,345 |
| 12 May 2016 | INR | 15.65 | 15.65 | 14.5 | 14.8 | 13.4545 | -0.45 (-2.95%) | 22,714 |
| 11 May 2016 | INR | 15.65 | 15.65 | 15.1 | 15.25 | 13.8636 | -0.3 (-1.93%) | 21,924 |
| 10 May 2016 | INR | 15.75 | 16 | 15.35 | 15.55 | 14.1364 | -0.05 (-0.32%) | 35,042 |
| 9 May 2016 | INR | 15 | 16 | 15 | 15.6 | 14.1818 | +0.1 (+0.65%) | 24,500 |
| 6 May 2016 | INR | 15.8 | 15.8 | 15.2 | 15.5 | 14.0909 | -0.15 (-0.96%) | 6,511 |
| 5 May 2016 | INR | 15.6 | 15.8 | 15.4 | 15.65 | 14.2273 | 0.0 (0.0%) | 22,514 |
| 4 May 2016 | INR | 15.45 | 15.8 | 15 | 15.65 | 14.2273 | 0.0 (0.0%) | 11,022 |
| 3 May 2016 | INR | 15.7 | 16 | 15.5 | 15.65 | 14.2273 | -0.1 (-0.63%) | 24,400 |
| 2 May 2016 | INR | 15.5 | 15.85 | 15.35 | 15.75 | 14.3182 | +0.4 (+2.61%) | 5,864 |
| 29 Apr 2016 | INR | 15.8 | 15.8 | 15.25 | 15.35 | 13.9545 | -0.15 (-0.97%) | 7,558 |
| 28 Apr 2016 | INR | 15.7 | 15.95 | 15 | 15.5 | 14.0909 | -0.15 (-0.96%) | 37,435 |
| 27 Apr 2016 | INR | 15.95 | 16 | 15.55 | 15.65 | 14.2273 | -0.35 (-2.19%) | 7,376 |
| 26 Apr 2016 | INR | 15.55 | 16.15 | 15.55 | 16 | 14.5455 | -0.05 (-0.31%) | 5,136 |
| 25 Apr 2016 | INR | 15.6 | 16.5 | 15.55 | 16.05 | 14.5909 | +0.3 (+1.90%) | 18,278 |
| 22 Apr 2016 | INR | 15.9 | 16.25 | 15.6 | 15.75 | 14.3182 | +0.2 (+1.29%) | 9,815 |
| 21 Apr 2016 | INR | 16 | 16.7 | 15.1 | 15.55 | 14.1364 | -0.45 (-2.81%) | 33,038 |
| 20 Apr 2016 | INR | 16 | 16.5 | 15.9 | 16 | 14.5455 | -0.05 (-0.31%) | 18,460 |
| 18 Apr 2016 | INR | 16.05 | 16.4 | 15.95 | 16.05 | 14.5909 | -0.2 (-1.23%) | 19,249 |
| 13 Apr 2016 | INR | 16.8 | 16.8 | 16 | 16.25 | 14.7727 | -0.25 (-1.52%) | 14,907 |
