| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2016 | INR | 18 | 20.15 | 18 | 19.95 | 19.95 | +2.05 (+11.45%) | 2,243,794 |
| 8 Apr 2016 | INR | 18 | 18.2 | 17.75 | 17.9 | 17.9 | -0.05 (-0.28%) | 399,018 |
| 7 Apr 2016 | INR | 17.2 | 18.25 | 17.1 | 17.95 | 17.95 | +0.8 (+4.66%) | 1,657,783 |
| 6 Apr 2016 | INR | 17.2 | 17.45 | 16.9 | 17.15 | 17.15 | +0.2 (+1.18%) | 702,524 |
| 5 Apr 2016 | INR | 16.95 | 17.55 | 16.6 | 16.95 | 16.95 | 0.0 (0.0%) | 860,727 |
| 4 Apr 2016 | INR | 16 | 17.4 | 16 | 16.95 | 16.95 | +1 (+6.27%) | 1,124,790 |
| 1 Apr 2016 | INR | 16.1 | 16.85 | 15.8 | 15.95 | 15.95 | -0.2 (-1.24%) | 461,964 |
| 31 Mar 2016 | INR | 16.25 | 16.75 | 15.75 | 16.15 | 16.15 | -0.1 (-0.62%) | 450,504 |
| 30 Mar 2016 | INR | 16.05 | 16.7 | 15.7 | 16.25 | 16.25 | +0.55 (+3.50%) | 391,062 |
| 29 Mar 2016 | INR | 16 | 16.2 | 15.25 | 15.7 | 15.7 | -0.25 (-1.57%) | 550,541 |
| 28 Mar 2016 | INR | 16.25 | 16.4 | 15.5 | 15.95 | 15.95 | -0.3 (-1.85%) | 624,850 |
| 23 Mar 2016 | INR | 16.9 | 17.15 | 15.95 | 16.25 | 16.25 | -0.7 (-4.13%) | 801,680 |
| 22 Mar 2016 | INR | 17.25 | 17.4 | 16.75 | 16.95 | 16.95 | -0.3 (-1.74%) | 786,780 |
| 21 Mar 2016 | INR | 17.55 | 17.85 | 16.25 | 17.25 | 17.25 | -0.2 (-1.15%) | 1,248,616 |
| 18 Mar 2016 | INR | 17.5 | 17.65 | 16.75 | 17.45 | 17.45 | 0.0 (0.0%) | 929,115 |
| 17 Mar 2016 | INR | 17.8 | 18.1 | 17.3 | 17.45 | 17.45 | -0.1 (-0.57%) | 824,294 |
| 16 Mar 2016 | INR | 17.5 | 17.85 | 17.4 | 17.55 | 17.55 | +0.15 (+0.86%) | 988,388 |
| 15 Mar 2016 | INR | 17.5 | 17.95 | 17.1 | 17.4 | 17.4 | +0.1 (+0.58%) | 891,020 |
| 14 Mar 2016 | INR | 15.95 | 17.85 | 15.7 | 17.3 | 17.3 | +1.45 (+9.15%) | 1,733,550 |
| 11 Mar 2016 | INR | 15.7 | 16.2 | 15.5 | 15.85 | 15.85 | +0.25 (+1.60%) | 1,346,509 |
| 10 Mar 2016 | INR | 15.45 | 16.2 | 15.2 | 15.6 | 15.6 | +0.25 (+1.63%) | 479,977 |
| 9 Mar 2016 | INR | 15 | 15.4 | 15 | 15.35 | 15.35 | +0.15 (+0.99%) | 472,782 |
| 8 Mar 2016 | INR | 15 | 15.25 | 14.6 | 15.2 | 15.2 | +0.3 (+2.01%) | 638,783 |
| 4 Mar 2016 | INR | 15.5 | 15.65 | 14.75 | 14.9 | 14.9 | -0.45 (-2.93%) | 754,317 |
| 3 Mar 2016 | INR | 16.75 | 16.75 | 15.15 | 15.35 | 15.35 | -0.85 (-5.25%) | 610,630 |
| 2 Mar 2016 | INR | 16.9 | 17 | 15.95 | 16.2 | 16.2 | -0.1 (-0.61%) | 903,038 |
| 1 Mar 2016 | INR | 15.75 | 16.35 | 15.75 | 16.3 | 16.3 | +0.3 (+1.88%) | 779,597 |
| 29 Feb 2016 | INR | 15.45 | 16.25 | 15.45 | 16 | 16 | +0.05 (+0.31%) | 550,113 |
| 26 Feb 2016 | INR | 15 | 16.45 | 14.9 | 15.95 | 15.95 | +0.95 (+6.33%) | 1,683,533 |
| 25 Feb 2016 | INR | 15.05 | 15.2 | 14.9 | 15 | 15 | -0.05 (-0.33%) | 441,376 |
