| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 21.15 | 21.4 | 20.55 | 21.15 | 21.15 | -0.15 (-0.70%) | 44,806 |
| 27 May 2016 | INR | 21.2 | 21.9 | 21.1 | 21.3 | 21.3 | +0.4 (+1.91%) | 54,369 |
| 26 May 2016 | INR | 20.5 | 21 | 20.45 | 20.9 | 20.9 | +0.45 (+2.20%) | 34,149 |
| 25 May 2016 | INR | 20.45 | 21.45 | 20.4 | 20.45 | 20.45 | 0.0 (0.0%) | 55,740 |
| 24 May 2016 | INR | 21.1 | 21.25 | 20.25 | 20.45 | 20.45 | -0.45 (-2.15%) | 24,195 |
| 23 May 2016 | INR | 21.1 | 21.9 | 20.6 | 20.9 | 20.9 | -0.45 (-2.11%) | 73,373 |
| 20 May 2016 | INR | 22.15 | 22.15 | 21 | 21.35 | 21.35 | -0.3 (-1.39%) | 41,937 |
| 19 May 2016 | INR | 22.1 | 22.5 | 21.6 | 21.65 | 21.65 | -0.45 (-2.04%) | 34,614 |
| 18 May 2016 | INR | 22.25 | 22.45 | 21.6 | 22.1 | 22.1 | -0.25 (-1.12%) | 35,694 |
| 17 May 2016 | INR | 23 | 23.45 | 22.2 | 22.35 | 22.35 | -0.35 (-1.54%) | 52,887 |
| 16 May 2016 | INR | 23.05 | 23.5 | 22.65 | 22.7 | 22.7 | -0.5 (-2.16%) | 36,266 |
| 13 May 2016 | INR | 22.6 | 23.5 | 22.1 | 23.2 | 23.2 | +0.85 (+3.80%) | 183,599 |
| 12 May 2016 | INR | 21.6 | 22.8 | 21.6 | 22.35 | 22.35 | +0.75 (+3.47%) | 71,419 |
| 11 May 2016 | INR | 21 | 22 | 21 | 21.6 | 21.6 | -0.3 (-1.37%) | 24,410 |
| 10 May 2016 | INR | 21.4 | 22.2 | 21.4 | 21.9 | 21.9 | +0.45 (+2.10%) | 52,013 |
| 9 May 2016 | INR | 21.6 | 22.3 | 21.05 | 21.45 | 21.45 | +0.25 (+1.18%) | 71,669 |
| 6 May 2016 | INR | 21.25 | 21.8 | 21.05 | 21.2 | 21.2 | -0.25 (-1.17%) | 63,659 |
| 5 May 2016 | INR | 22.3 | 22.3 | 21.1 | 21.45 | 21.45 | -0.6 (-2.72%) | 62,488 |
| 4 May 2016 | INR | 23.1 | 23.1 | 21.95 | 22.05 | 22.05 | -0.95 (-4.13%) | 104,917 |
| 3 May 2016 | INR | 23.05 | 23.95 | 22.5 | 23 | 23 | -0.35 (-1.50%) | 100,274 |
| 2 May 2016 | INR | 23.75 | 24.4 | 21.95 | 23.35 | 23.35 | -0.4 (-1.68%) | 357,986 |
| 29 Apr 2016 | INR | 24.25 | 24.85 | 23.5 | 23.75 | 23.75 | -0.1 (-0.42%) | 164,161 |
| 28 Apr 2016 | INR | 24.15 | 25.25 | 23.5 | 23.85 | 23.85 | -0.3 (-1.24%) | 199,334 |
| 27 Apr 2016 | INR | 24.3 | 25.25 | 23.9 | 24.15 | 24.15 | -0.1 (-0.41%) | 270,278 |
| 26 Apr 2016 | INR | 22.5 | 24.55 | 22.5 | 24.25 | 24.25 | +1.9 (+8.50%) | 615,117 |
| 25 Apr 2016 | INR | 22.2 | 22.5 | 21.5 | 22.35 | 22.35 | +0.25 (+1.13%) | 79,536 |
| 22 Apr 2016 | INR | 21.55 | 22.7 | 21.55 | 22.1 | 22.1 | +0.25 (+1.14%) | 70,952 |
| 21 Apr 2016 | INR | 21.25 | 22.3 | 21.25 | 21.85 | 21.85 | +0.6 (+2.82%) | 134,310 |
| 20 Apr 2016 | INR | 20.85 | 21.7 | 20.85 | 21.25 | 21.25 | +0.05 (+0.24%) | 50,784 |
| 18 Apr 2016 | INR | 20.8 | 21.3 | 19.45 | 21.2 | 21.2 | +0.3 (+1.44%) | 46,425 |
