| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 21.4 | 21.4 | 20.75 | 20.95 | 20.95 | -0.3 (-1.41%) | 1,207,158 |
| 30 May 2016 | INR | 21.4 | 21.45 | 21.15 | 21.25 | 21.25 | -0.05 (-0.23%) | 758,212 |
| 27 May 2016 | INR | 21.4 | 21.85 | 21.25 | 21.3 | 21.3 | -0.1 (-0.47%) | 1,220,820 |
| 26 May 2016 | INR | 21.5 | 21.55 | 21.3 | 21.4 | 21.4 | -0.05 (-0.23%) | 953,972 |
| 25 May 2016 | INR | 21.6 | 21.85 | 21.35 | 21.45 | 21.45 | -0.1 (-0.46%) | 1,007,567 |
| 24 May 2016 | INR | 22.3 | 22.3 | 21.4 | 21.55 | 21.55 | -0.7 (-3.15%) | 1,360,535 |
| 23 May 2016 | INR | 21.9 | 22.55 | 21.4 | 22.25 | 22.25 | +0.55 (+2.53%) | 2,790,595 |
| 20 May 2016 | INR | 21.8 | 22.5 | 21 | 21.7 | 21.7 | -0.1 (-0.46%) | 5,718,988 |
| 19 May 2016 | INR | 22.7 | 22.7 | 21.6 | 21.8 | 21.8 | -0.7 (-3.11%) | 1,920,478 |
| 18 May 2016 | INR | 21.95 | 22.75 | 21.7 | 22.5 | 22.5 | +0.9 (+4.17%) | 3,691,759 |
| 17 May 2016 | INR | 21.15 | 22 | 21.1 | 21.6 | 21.6 | +0.55 (+2.61%) | 1,513,746 |
| 16 May 2016 | INR | 21.4 | 21.5 | 21 | 21.05 | 21.05 | -0.15 (-0.71%) | 1,011,113 |
| 13 May 2016 | INR | 21.25 | 21.6 | 21.1 | 21.2 | 21.2 | -0.15 (-0.70%) | 1,421,312 |
| 12 May 2016 | INR | 21.35 | 21.6 | 21 | 21.35 | 21.35 | 0.0 (0.0%) | 1,255,492 |
| 11 May 2016 | INR | 21.5 | 21.75 | 21.25 | 21.35 | 21.35 | -0.45 (-2.06%) | 1,212,304 |
| 10 May 2016 | INR | 21.6 | 21.95 | 21.6 | 21.8 | 21.8 | 0.0 (0.0%) | 853,044 |
| 9 May 2016 | INR | 21.5 | 21.95 | 21.5 | 21.8 | 21.8 | +0.3 (+1.40%) | 1,141,736 |
| 6 May 2016 | INR | 21.45 | 21.75 | 21.4 | 21.5 | 21.5 | -0.2 (-0.92%) | 790,620 |
| 5 May 2016 | INR | 21.7 | 21.95 | 21.25 | 21.7 | 21.7 | 0.0 (0.0%) | 1,134,980 |
| 4 May 2016 | INR | 22.55 | 22.7 | 21.55 | 21.7 | 21.7 | -0.9 (-3.98%) | 1,618,557 |
| 3 May 2016 | INR | 22.75 | 23.05 | 22.25 | 22.6 | 22.6 | +0.15 (+0.67%) | 2,614,673 |
| 2 May 2016 | INR | 22.15 | 22.75 | 22 | 22.45 | 22.45 | +0.25 (+1.13%) | 2,192,883 |
| 29 Apr 2016 | INR | 22 | 22.45 | 21.8 | 22.2 | 22.2 | +0.05 (+0.23%) | 1,506,649 |
| 28 Apr 2016 | INR | 23 | 23.05 | 22 | 22.15 | 22.15 | -0.8 (-3.49%) | 2,219,693 |
| 27 Apr 2016 | INR | 22.8 | 23.2 | 22.5 | 22.95 | 22.95 | +0.25 (+1.10%) | 5,022,997 |
| 26 Apr 2016 | INR | 21.6 | 23.2 | 21.4 | 22.7 | 22.7 | +1.15 (+5.34%) | 6,818,064 |
| 25 Apr 2016 | INR | 21.2 | 22 | 21.2 | 21.55 | 21.55 | +0.2 (+0.94%) | 1,702,844 |
| 22 Apr 2016 | INR | 21.35 | 21.65 | 21.15 | 21.35 | 21.35 | 0.0 (0.0%) | 1,473,954 |
| 21 Apr 2016 | INR | 22.3 | 22.4 | 21.3 | 21.35 | 21.35 | -0.75 (-3.39%) | 1,876,314 |
| 20 Apr 2016 | INR | 21.3 | 22.3 | 20.85 | 22.1 | 22.1 | +0.85 (+4%) | 5,373,905 |
