| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2016 | INR | 14.65 | 15.75 | 14.5 | 14.65 | 14.65 | -0.55 (-3.62%) | 17,160 |
| 7 Jun 2016 | INR | 14.2 | 15.4 | 14.2 | 15.2 | 15.2 | -0.35 (-2.25%) | 9,964 |
| 6 Jun 2016 | INR | 15.2 | 16.85 | 14.2 | 15.55 | 15.55 | +0.55 (+3.67%) | 25,541 |
| 3 Jun 2016 | INR | 15.25 | 15.55 | 15 | 15 | 15 | -0.75 (-4.76%) | 6,088 |
| 2 Jun 2016 | INR | 15.6 | 15.95 | 15.5 | 15.75 | 15.75 | -0.25 (-1.56%) | 5,565 |
| 1 Jun 2016 | INR | 15.55 | 16.3 | 15.5 | 16 | 16 | 0.0 (0.0%) | 11,191 |
| 31 May 2016 | INR | 16.55 | 17.25 | 14.5 | 16 | 16 | -1.7 (-9.60%) | 38,854 |
| 30 May 2016 | INR | 16 | 18.5 | 16 | 17.7 | 17.7 | +2.05 (+13.10%) | 61,002 |
| 27 May 2016 | INR | 15.8 | 16.5 | 13.1 | 15.65 | 15.65 | -0.6 (-3.69%) | 17,159 |
| 26 May 2016 | INR | 16 | 16.65 | 16 | 16.25 | 16.25 | -0.2 (-1.22%) | 8,765 |
| 25 May 2016 | INR | 16.3 | 16.6 | 15.55 | 16.45 | 16.45 | +0.95 (+6.13%) | 14,567 |
| 24 May 2016 | INR | 15.55 | 15.75 | 15.4 | 15.5 | 15.5 | -0.45 (-2.82%) | 8,975 |
| 23 May 2016 | INR | 17 | 17 | 15.3 | 15.95 | 15.95 | -0.6 (-3.63%) | 24,349 |
| 20 May 2016 | INR | 17 | 17 | 16.4 | 16.55 | 16.55 | -0.35 (-2.07%) | 6,558 |
| 19 May 2016 | INR | 17.8 | 17.8 | 16.4 | 16.9 | 16.9 | -0.85 (-4.79%) | 19,554 |
| 18 May 2016 | INR | 17.25 | 17.9 | 17.25 | 17.75 | 17.75 | +0.65 (+3.80%) | 6,656 |
| 17 May 2016 | INR | 17.7 | 17.7 | 17.05 | 17.1 | 17.1 | -0.3 (-1.72%) | 3,076 |
| 16 May 2016 | INR | 18 | 18 | 16.9 | 17.4 | 17.4 | +0.2 (+1.16%) | 6,307 |
| 13 May 2016 | INR | 17.35 | 17.95 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 19,879 |
| 12 May 2016 | INR | 18.2 | 18.25 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 19,679 |
| 11 May 2016 | INR | 17.4 | 18 | 17.4 | 17.75 | 17.75 | -0.05 (-0.28%) | 17,140 |
| 10 May 2016 | INR | 18.35 | 18.35 | 17.65 | 17.8 | 17.8 | -0.5 (-2.73%) | 1,727 |
| 9 May 2016 | INR | 17 | 18.5 | 17 | 18.3 | 18.3 | +0.85 (+4.87%) | 6,026 |
| 6 May 2016 | INR | 17.9 | 18 | 17.35 | 17.45 | 17.45 | +0.15 (+0.87%) | 9,744 |
| 5 May 2016 | INR | 17.6 | 18.15 | 17.25 | 17.3 | 17.3 | -0.25 (-1.42%) | 9,035 |
| 4 May 2016 | INR | 17.85 | 18 | 17.4 | 17.55 | 17.55 | -0.95 (-5.14%) | 3,988 |
| 3 May 2016 | INR | 18.9 | 18.9 | 18.2 | 18.5 | 18.5 | +0.35 (+1.93%) | 11,044 |
| 2 May 2016 | INR | 17.95 | 18.5 | 17.95 | 18.15 | 18.15 | +0.2 (+1.11%) | 8,794 |
| 29 Apr 2016 | INR | 18 | 18.2 | 17.65 | 17.95 | 17.95 | +0.25 (+1.41%) | 5,850 |
| 28 Apr 2016 | INR | 18 | 18.45 | 17.5 | 17.7 | 17.7 | -0.8 (-4.32%) | 7,144 |
