| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 19.3 | 19.45 | 19.1 | 19.2 | 19.2 | -0.1 (-0.52%) | 49,538 |
| 25 May 2016 | INR | 19.1 | 19.45 | 19 | 19.3 | 19.3 | +0.35 (+1.85%) | 113,303 |
| 24 May 2016 | INR | 18.75 | 19.1 | 18.75 | 18.95 | 18.95 | +0.05 (+0.26%) | 132,685 |
| 23 May 2016 | INR | 18.3 | 19.05 | 18.3 | 18.9 | 18.9 | +0.3 (+1.61%) | 166,251 |
| 20 May 2016 | INR | 18.8 | 19.2 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 35,854 |
| 19 May 2016 | INR | 18.85 | 19.75 | 18.45 | 18.8 | 18.8 | +0.25 (+1.35%) | 110,208 |
| 18 May 2016 | INR | 18.75 | 18.75 | 18.1 | 18.55 | 18.55 | +0.05 (+0.27%) | 48,566 |
| 17 May 2016 | INR | 18.2 | 18.65 | 18.2 | 18.5 | 18.5 | +0.35 (+1.93%) | 30,144 |
| 16 May 2016 | INR | 18.15 | 18.35 | 17.9 | 18.15 | 18.15 | 0.0 (0.0%) | 59,759 |
| 13 May 2016 | INR | 18.45 | 18.7 | 18.05 | 18.15 | 18.15 | -0.5 (-2.68%) | 73,539 |
| 12 May 2016 | INR | 18.7 | 18.95 | 18.6 | 18.65 | 18.65 | +0.15 (+0.81%) | 38,791 |
| 11 May 2016 | INR | 18.2 | 18.95 | 18.2 | 18.5 | 18.5 | -0.45 (-2.37%) | 56,282 |
| 10 May 2016 | INR | 19.05 | 19.15 | 18.8 | 18.95 | 18.95 | -0.1 (-0.52%) | 14,786 |
| 9 May 2016 | INR | 18.75 | 19.4 | 18.75 | 19.05 | 19.05 | +0.1 (+0.53%) | 38,698 |
| 6 May 2016 | INR | 18.8 | 19.2 | 18.65 | 18.95 | 18.95 | +0.05 (+0.26%) | 31,118 |
| 5 May 2016 | INR | 19 | 19.35 | 18.8 | 18.9 | 18.9 | 0.0 (0.0%) | 70,968 |
| 4 May 2016 | INR | 19.05 | 19.35 | 18.8 | 18.9 | 18.9 | -0.3 (-1.56%) | 69,288 |
| 3 May 2016 | INR | 18.55 | 19.55 | 18.55 | 19.2 | 19.2 | +0.45 (+2.40%) | 96,301 |
| 2 May 2016 | INR | 19.1 | 19.1 | 18.5 | 18.75 | 18.75 | -0.3 (-1.57%) | 65,090 |
| 29 Apr 2016 | INR | 18.65 | 19.3 | 18.6 | 19.05 | 19.05 | -0.15 (-0.78%) | 68,716 |
| 28 Apr 2016 | INR | 19.1 | 20.2 | 18.8 | 19.2 | 19.2 | +0.25 (+1.32%) | 154,168 |
| 27 Apr 2016 | INR | 18.8 | 19.25 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 18,396 |
| 26 Apr 2016 | INR | 18.45 | 19.2 | 18.45 | 19.05 | 19.05 | +0.25 (+1.33%) | 37,853 |
| 25 Apr 2016 | INR | 19 | 19.3 | 17.25 | 18.8 | 18.8 | -0.25 (-1.31%) | 65,397 |
| 22 Apr 2016 | INR | 19.4 | 19.5 | 18.5 | 19.05 | 19.05 | -0.45 (-2.31%) | 93,165 |
| 21 Apr 2016 | INR | 19.85 | 19.85 | 19.35 | 19.5 | 19.5 | 0.0 (0.0%) | 53,102 |
| 20 Apr 2016 | INR | 19.65 | 19.75 | 19.4 | 19.5 | 19.5 | -0.25 (-1.27%) | 81,817 |
| 18 Apr 2016 | INR | 19.2 | 20.2 | 19.15 | 19.75 | 19.75 | +0.45 (+2.33%) | 95,683 |
| 13 Apr 2016 | INR | 19.1 | 19.9 | 19.1 | 19.3 | 19.3 | +0.35 (+1.85%) | 72,953 |
| 12 Apr 2016 | INR | 19.25 | 19.25 | 18.75 | 18.95 | 18.95 | -0.05 (-0.26%) | 35,096 |
