| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2016 | INR | 24.25 | 24.25 | 21.9 | 22.25 | 22.25 | -1 (-4.30%) | 65,652 |
| 26 May 2016 | INR | 24.85 | 24.9 | 22.95 | 23.25 | 23.25 | -1.8 (-7.19%) | 22,603 |
| 25 May 2016 | INR | 23.65 | 25.8 | 23.25 | 25.05 | 25.05 | +2.3 (+10.11%) | 38,076 |
| 24 May 2016 | INR | 23.15 | 23.15 | 22.7 | 22.75 | 22.75 | -1.1 (-4.61%) | 681 |
| 23 May 2016 | INR | 22.45 | 24.25 | 22.45 | 23.85 | 23.85 | -0.4 (-1.65%) | 44,396 |
| 20 May 2016 | INR | 24.15 | 24.3 | 24.1 | 24.25 | 24.25 | -0.25 (-1.02%) | 9,906 |
| 19 May 2016 | INR | 22.35 | 24.9 | 22.35 | 24.5 | 24.5 | +0.15 (+0.62%) | 6,094 |
| 18 May 2016 | INR | 25.35 | 25.85 | 23.55 | 24.35 | 24.35 | -0.7 (-2.79%) | 51,248 |
| 17 May 2016 | INR | 26 | 26 | 23.55 | 25.05 | 25.05 | -0.85 (-3.28%) | 65,114 |
| 16 May 2016 | INR | 23 | 26.95 | 22.25 | 25.9 | 25.9 | +2.5 (+10.68%) | 70,444 |
| 13 May 2016 | INR | 22.8 | 23.95 | 21.9 | 23.4 | 23.4 | +1.6 (+7.34%) | 13,967 |
| 12 May 2016 | INR | 22.2 | 23.1 | 21.25 | 21.8 | 21.8 | -0.3 (-1.36%) | 33,093 |
| 11 May 2016 | INR | 22.05 | 23.1 | 21.85 | 22.1 | 22.1 | -0.9 (-3.91%) | 13,001 |
| 10 May 2016 | INR | 24.5 | 24.5 | 23 | 23 | 23 | -0.4 (-1.71%) | 2,731 |
| 9 May 2016 | INR | 24.8 | 25 | 22.3 | 23.4 | 23.4 | +0.6 (+2.63%) | 25,032 |
| 6 May 2016 | INR | 22 | 24.8 | 22 | 22.8 | 22.8 | +0.05 (+0.22%) | 27,652 |
| 5 May 2016 | INR | 21.85 | 23 | 21.8 | 22.75 | 22.75 | +0.65 (+2.94%) | 4,680 |
| 4 May 2016 | INR | 23 | 23.1 | 21.8 | 22.1 | 22.1 | -0.55 (-2.43%) | 3,473 |
| 3 May 2016 | INR | 23.05 | 24 | 22.5 | 22.65 | 22.65 | -0.15 (-0.66%) | 8,687 |
| 2 May 2016 | INR | 21.8 | 24.6 | 20.6 | 22.8 | 22.8 | +1.9 (+9.09%) | 114,631 |
| 29 Apr 2016 | INR | 20.6 | 21 | 20.5 | 20.9 | 20.9 | -0.15 (-0.71%) | 375 |
| 28 Apr 2016 | INR | 21 | 21.45 | 21 | 21.05 | 21.05 | -0.05 (-0.24%) | 2,802 |
| 27 Apr 2016 | INR | 21.05 | 21.75 | 20.7 | 21.1 | 21.1 | -0.25 (-1.17%) | 7,191 |
| 26 Apr 2016 | INR | 20.7 | 21.75 | 20.7 | 21.35 | 21.35 | 0.0 (0.0%) | 4,885 |
| 25 Apr 2016 | INR | 21.55 | 21.6 | 21 | 21.35 | 21.35 | -0.3 (-1.39%) | 6,127 |
| 22 Apr 2016 | INR | 21 | 21.65 | 20.95 | 21.65 | 21.65 | +0.6 (+2.85%) | 360 |
| 21 Apr 2016 | INR | 21.85 | 21.85 | 20.9 | 21.05 | 21.05 | +0.5 (+2.43%) | 2,120 |
| 20 Apr 2016 | INR | 22.8 | 24.5 | 20.25 | 20.55 | 20.55 | -0.65 (-3.07%) | 28,280 |
| 18 Apr 2016 | INR | 22.5 | 22.5 | 20.25 | 21.2 | 21.2 | -1.35 (-5.99%) | 21,638 |
| 13 Apr 2016 | INR | 22.75 | 23.5 | 22.5 | 22.55 | 22.55 | -0.75 (-3.22%) | 574 |
