| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 20.8 | 21 | 18.7 | 18.7 | 18.7 | -0.25 (-1.32%) | 48,275 |
| 27 May 2016 | INR | 18.45 | 19.35 | 18.4 | 18.95 | 18.95 | 0.0 (0.0%) | 19,415 |
| 26 May 2016 | INR | 19.5 | 19.5 | 18.65 | 18.95 | 18.95 | -0.15 (-0.79%) | 17,934 |
| 25 May 2016 | INR | 18.5 | 19.25 | 18.5 | 19.1 | 19.1 | +0.35 (+1.87%) | 9,376 |
| 24 May 2016 | INR | 19.3 | 19.5 | 18.45 | 18.75 | 18.75 | -0.9 (-4.58%) | 14,907 |
| 23 May 2016 | INR | 19.3 | 19.9 | 19.3 | 19.65 | 19.65 | +0.4 (+2.08%) | 32,121 |
| 20 May 2016 | INR | 19.9 | 20 | 18 | 19.25 | 19.25 | -0.6 (-3.02%) | 19,833 |
| 19 May 2016 | INR | 19.9 | 20.2 | 19.5 | 19.85 | 19.85 | +0.35 (+1.79%) | 62,151 |
| 18 May 2016 | INR | 19 | 20.1 | 18.3 | 19.5 | 19.5 | +0.65 (+3.45%) | 76,054 |
| 17 May 2016 | INR | 18.9 | 19.3 | 18.4 | 18.85 | 18.85 | +0.35 (+1.89%) | 37,676 |
| 16 May 2016 | INR | 18 | 19 | 17.2 | 18.5 | 18.5 | +0.45 (+2.49%) | 32,251 |
| 13 May 2016 | INR | 18.4 | 18.6 | 18 | 18.05 | 18.05 | -0.05 (-0.28%) | 40,638 |
| 12 May 2016 | INR | 18.95 | 19 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 45,169 |
| 11 May 2016 | INR | 17.8 | 18.5 | 17.8 | 18.05 | 18.05 | +0.15 (+0.84%) | 24,917 |
| 10 May 2016 | INR | 18 | 18.5 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 17,654 |
| 9 May 2016 | INR | 18 | 19 | 17.8 | 18 | 18 | -0.3 (-1.64%) | 33,465 |
| 6 May 2016 | INR | 18.25 | 18.95 | 18.15 | 18.3 | 18.3 | -0.5 (-2.66%) | 18,620 |
| 5 May 2016 | INR | 18.15 | 19 | 18.15 | 18.8 | 18.8 | +0.3 (+1.62%) | 20,054 |
| 4 May 2016 | INR | 18.95 | 19 | 18.25 | 18.5 | 18.5 | -0.15 (-0.80%) | 39,079 |
| 3 May 2016 | INR | 18 | 20.1 | 18 | 18.65 | 18.65 | +0.25 (+1.36%) | 84,142 |
| 2 May 2016 | INR | 18.05 | 19 | 18.05 | 18.4 | 18.4 | -0.66 (-3.46%) | 83,659 |
| 29 Apr 2016 | INR | 16.75 | 19.54 | 16.75 | 19.06 | 19.06 | +2.77 (+17.00%) | 303,668 |
| 28 Apr 2016 | INR | 16 | 16.35 | 15.91 | 16.29 | 16.29 | +0.45 (+2.84%) | 4,017 |
| 27 Apr 2016 | INR | 15.8 | 16.45 | 15.7 | 15.84 | 15.84 | -0.05 (-0.31%) | 33,114 |
| 26 Apr 2016 | INR | 15.9 | 16.4 | 15.88 | 15.89 | 15.89 | -0.27 (-1.67%) | 17,558 |
| 25 Apr 2016 | INR | 16.49 | 16.65 | 15.76 | 16.16 | 16.16 | +0.1 (+0.62%) | 30,176 |
| 22 Apr 2016 | INR | 16.97 | 16.97 | 15.8 | 16.06 | 16.06 | -0.37 (-2.25%) | 52,625 |
| 21 Apr 2016 | INR | 16.5 | 17.25 | 16.4 | 16.43 | 16.43 | -0.36 (-2.14%) | 20,778 |
| 20 Apr 2016 | INR | 17.3 | 17.3 | 16.25 | 16.79 | 16.79 | -0.31 (-1.81%) | 17,207 |
| 18 Apr 2016 | INR | 17.11 | 18.38 | 16.66 | 17.1 | 17.1 | -0.94 (-5.21%) | 19,322 |
