| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 13.7 | 14.2 | 13.1 | 14.15 | 14.15 | +0.45 (+3.28%) | 3,149,083 |
| 25 May 2016 | INR | 13.55 | 13.9 | 13.45 | 13.7 | 13.7 | +0.25 (+1.86%) | 1,553,924 |
| 24 May 2016 | INR | 13.2 | 13.55 | 12.85 | 13.45 | 13.45 | +0.05 (+0.37%) | 1,982,943 |
| 23 May 2016 | INR | 13.3 | 13.5 | 13.15 | 13.4 | 13.4 | +0.1 (+0.75%) | 1,724,355 |
| 20 May 2016 | INR | 13.35 | 13.6 | 13.15 | 13.3 | 13.3 | +0.2 (+1.53%) | 2,244,470 |
| 19 May 2016 | INR | 13.2 | 13.8 | 13 | 13.1 | 13.1 | +0.1 (+0.77%) | 2,033,925 |
| 18 May 2016 | INR | 13.8 | 14.6 | 12.95 | 13 | 13 | -1 (-7.14%) | 3,093,977 |
| 17 May 2016 | INR | 13.3 | 14.35 | 13.25 | 14 | 14 | +0.7 (+5.26%) | 1,089,610 |
| 16 May 2016 | INR | 13.35 | 13.6 | 13.15 | 13.3 | 13.3 | +0.15 (+1.14%) | 1,536,927 |
| 13 May 2016 | INR | 13.2 | 14.3 | 12.95 | 13.15 | 13.15 | +0.15 (+1.15%) | 7,717,370 |
| 12 May 2016 | INR | 14.4 | 14.75 | 12.95 | 13 | 13 | -1.05 (-7.47%) | 8,310,888 |
| 11 May 2016 | INR | 15 | 15.85 | 13.9 | 14.05 | 14.05 | -0.95 (-6.33%) | 4,692,136 |
| 10 May 2016 | INR | 17.75 | 17.8 | 14.95 | 15 | 15 | -2.55 (-14.53%) | 4,794,240 |
| 9 May 2016 | INR | 16.55 | 17.75 | 16.25 | 17.55 | 17.55 | +1.15 (+7.01%) | 1,144,101 |
| 6 May 2016 | INR | 17.6 | 17.75 | 15.75 | 16.4 | 16.4 | -1.1 (-6.29%) | 2,305,193 |
| 5 May 2016 | INR | 16.45 | 17.8 | 15.75 | 17.5 | 17.5 | +0.95 (+5.74%) | 1,852,464 |
| 4 May 2016 | INR | 18.5 | 19.15 | 16.45 | 16.55 | 16.55 | -1.95 (-10.54%) | 7,188,932 |
| 3 May 2016 | INR | 22.6 | 22.9 | 18.45 | 18.5 | 18.5 | -3.75 (-16.85%) | 7,438,717 |
| 2 May 2016 | INR | 22.25 | 22.45 | 21.5 | 22.25 | 22.25 | -0.1 (-0.45%) | 417,967 |
| 29 Apr 2016 | INR | 21.45 | 22.5 | 20.5 | 22.35 | 22.35 | +1.45 (+6.94%) | 1,375,179 |
| 28 Apr 2016 | INR | 21.9 | 21.9 | 20.6 | 20.9 | 20.9 | -0.7 (-3.24%) | 407,677 |
| 27 Apr 2016 | INR | 21.9 | 22.55 | 21.3 | 21.6 | 21.6 | -0.6 (-2.70%) | 818,750 |
| 26 Apr 2016 | INR | 21.8 | 22.85 | 21.15 | 22.2 | 22.2 | +0.45 (+2.07%) | 2,678,043 |
| 25 Apr 2016 | INR | 23.25 | 23.5 | 20.3 | 21.75 | 21.75 | -1.2 (-5.23%) | 3,965,219 |
| 22 Apr 2016 | INR | 22.45 | 23.1 | 21.9 | 22.95 | 22.95 | +0.85 (+3.85%) | 2,800,341 |
| 21 Apr 2016 | INR | 21 | 22.15 | 21 | 22.1 | 22.1 | +1.05 (+4.99%) | 1,539,757 |
| 20 Apr 2016 | INR | 21.25 | 22.05 | 19.1 | 21.05 | 21.05 | +0.15 (+0.72%) | 1,846,255 |
| 18 Apr 2016 | INR | 19.7 | 21.4 | 19 | 20.9 | 20.9 | +1.65 (+8.57%) | 1,995,181 |
| 13 Apr 2016 | INR | 19.85 | 21 | 18.05 | 19.25 | 19.25 | -0.25 (-1.28%) | 1,813,460 |
| 12 Apr 2016 | INR | 20.15 | 20.7 | 19.2 | 19.5 | 19.5 | -0.45 (-2.26%) | 1,243,146 |
