| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 13.55 | 14.2 | 13 | 13.11 | 13.11 | -0.54 (-3.96%) | 67,208 |
| 27 May 2016 | INR | 13.55 | 13.85 | 13.06 | 13.65 | 13.65 | -0.09 (-0.66%) | 5,655 |
| 26 May 2016 | INR | 13.37 | 14.03 | 13.11 | 13.74 | 13.74 | +0.37 (+2.77%) | 4,883 |
| 25 May 2016 | INR | 13.8 | 14.14 | 13.31 | 13.37 | 13.37 | -0.64 (-4.57%) | 15,055 |
| 24 May 2016 | INR | 13.8 | 14.4 | 13.5 | 14.01 | 14.01 | -0.02 (-0.14%) | 10,495 |
| 23 May 2016 | INR | 13.83 | 14.5 | 13.83 | 14.03 | 14.03 | -0.52 (-3.57%) | 40,768 |
| 20 May 2016 | INR | 14.8 | 14.85 | 14.5 | 14.55 | 14.55 | +0.4 (+2.83%) | 12,907 |
| 19 May 2016 | INR | 14.5 | 14.85 | 13.95 | 14.15 | 14.15 | -0.05 (-0.35%) | 7,809 |
| 18 May 2016 | INR | 14.95 | 15.15 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 5,592 |
| 17 May 2016 | INR | 15 | 15.9 | 14.9 | 14.9 | 14.9 | -0.65 (-4.18%) | 9,883 |
| 16 May 2016 | INR | 15.55 | 16.2 | 15.3 | 15.55 | 15.55 | 0.0 (0.0%) | 6,300 |
| 13 May 2016 | INR | 15.5 | 16.05 | 15.3 | 15.55 | 15.55 | -0.05 (-0.32%) | 5,454 |
| 12 May 2016 | INR | 16.15 | 16.15 | 15.4 | 15.6 | 15.6 | +0.2 (+1.30%) | 36,231 |
| 11 May 2016 | INR | 15.85 | 15.85 | 15.15 | 15.4 | 15.4 | +0.3 (+1.99%) | 6,456 |
| 10 May 2016 | INR | 14.65 | 15.85 | 14.65 | 15.1 | 15.1 | 0.0 (0.0%) | 8,780 |
| 9 May 2016 | INR | 14.5 | 15.1 | 14.5 | 15.1 | 15.1 | +0.7 (+4.86%) | 5,078 |
| 6 May 2016 | INR | 15.2 | 15.2 | 14.05 | 14.4 | 14.4 | -0.1 (-0.69%) | 10,933 |
| 5 May 2016 | INR | 14.25 | 14.9 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 11,060 |
| 4 May 2016 | INR | 14 | 14.5 | 13.75 | 14.4 | 14.4 | 0.0 (0.0%) | 7,039 |
| 3 May 2016 | INR | 14.65 | 15 | 14.3 | 14.4 | 14.4 | -0.45 (-3.03%) | 10,818 |
| 2 May 2016 | INR | 14.8 | 15.5 | 14.7 | 14.85 | 14.85 | -0.55 (-3.57%) | 3,610 |
| 29 Apr 2016 | INR | 15.75 | 15.75 | 15 | 15.4 | 15.4 | +0.3 (+1.99%) | 4,200 |
| 28 Apr 2016 | INR | 15.5 | 15.9 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 8,327 |
| 27 Apr 2016 | INR | 15.5 | 16.15 | 14.85 | 15.3 | 15.3 | -0.15 (-0.97%) | 18,965 |
| 26 Apr 2016 | INR | 15.25 | 15.75 | 15.25 | 15.45 | 15.45 | -0.3 (-1.90%) | 12,562 |
| 25 Apr 2016 | INR | 15.1 | 16 | 15.1 | 15.75 | 15.75 | -0.05 (-0.32%) | 7,706 |
| 22 Apr 2016 | INR | 14.4 | 15.9 | 14.4 | 15.8 | 15.8 | +0.65 (+4.29%) | 20,153 |
| 21 Apr 2016 | INR | 15.25 | 16 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 6,278 |
| 20 Apr 2016 | INR | 16.5 | 16.5 | 15.4 | 15.9 | 15.9 | -0.3 (-1.85%) | 12,444 |
| 18 Apr 2016 | INR | 16 | 16.5 | 15.45 | 16.2 | 16.2 | 0.0 (0.0%) | 13,041 |
