| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2016 | INR | 15.6 | 16.4 | 15.6 | 15.85 | 15.85 | +0.25 (+1.60%) | 33,731 |
| 24 May 2016 | INR | 15.95 | 15.95 | 15.2 | 15.6 | 15.6 | 0.0 (0.0%) | 22,583 |
| 23 May 2016 | INR | 15.8 | 16.75 | 15 | 15.6 | 15.6 | -0.6 (-3.70%) | 42,877 |
| 20 May 2016 | INR | 16.7 | 17.35 | 16 | 16.2 | 16.2 | -0.65 (-3.86%) | 34,990 |
| 19 May 2016 | INR | 17.9 | 17.9 | 16.5 | 16.85 | 16.85 | -0.75 (-4.26%) | 50,183 |
| 18 May 2016 | INR | 17.75 | 17.75 | 17.25 | 17.6 | 17.6 | 0.0 (0.0%) | 8,375 |
| 17 May 2016 | INR | 17.65 | 17.8 | 17.15 | 17.6 | 17.6 | +0.5 (+2.92%) | 34,162 |
| 16 May 2016 | INR | 17.5 | 17.5 | 16.65 | 17.1 | 17.1 | +0.05 (+0.29%) | 15,547 |
| 13 May 2016 | INR | 17.35 | 17.85 | 16.95 | 17.05 | 17.05 | -0.3 (-1.73%) | 22,380 |
| 12 May 2016 | INR | 17.35 | 18 | 17.25 | 17.35 | 17.35 | -0.05 (-0.29%) | 35,196 |
| 11 May 2016 | INR | 17.8 | 18 | 17.05 | 17.4 | 17.4 | -0.5 (-2.79%) | 21,401 |
| 10 May 2016 | INR | 18 | 18.25 | 17.5 | 17.9 | 17.9 | +0.15 (+0.85%) | 18,474 |
| 9 May 2016 | INR | 17.9 | 18.5 | 17 | 17.75 | 17.75 | +0.25 (+1.43%) | 29,579 |
| 6 May 2016 | INR | 17.4 | 18 | 17.1 | 17.5 | 17.5 | +0.1 (+0.57%) | 14,383 |
| 5 May 2016 | INR | 17.4 | 17.95 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 14,339 |
| 4 May 2016 | INR | 18 | 18.25 | 17.4 | 17.75 | 17.75 | -0.3 (-1.66%) | 24,771 |
| 3 May 2016 | INR | 18.35 | 18.55 | 17.7 | 18.05 | 18.05 | -0.3 (-1.63%) | 11,208 |
| 2 May 2016 | INR | 17.35 | 18.45 | 17.35 | 18.35 | 18.35 | +0.7 (+3.97%) | 20,273 |
| 29 Apr 2016 | INR | 17.45 | 18.15 | 17.45 | 17.65 | 17.65 | -0.4 (-2.22%) | 13,551 |
| 28 Apr 2016 | INR | 18.05 | 18.4 | 17.7 | 18.05 | 18.05 | -0.15 (-0.82%) | 12,094 |
| 27 Apr 2016 | INR | 18.1 | 18.5 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 13,320 |
| 26 Apr 2016 | INR | 18.35 | 18.9 | 17.85 | 18.1 | 18.1 | +0.3 (+1.69%) | 20,690 |
| 25 Apr 2016 | INR | 18.95 | 18.95 | 17.6 | 17.8 | 17.8 | -0.55 (-3.00%) | 38,674 |
| 22 Apr 2016 | INR | 18.9 | 18.9 | 18.15 | 18.35 | 18.35 | 0.0 (0.0%) | 11,384 |
| 21 Apr 2016 | INR | 19.8 | 19.8 | 18.05 | 18.35 | 18.35 | -0.75 (-3.93%) | 16,341 |
| 20 Apr 2016 | INR | 19 | 20.3 | 19 | 19.1 | 19.1 | -0.05 (-0.26%) | 49,708 |
| 18 Apr 2016 | INR | 20 | 20 | 18.65 | 19.15 | 19.15 | -0.25 (-1.29%) | 62,563 |
| 13 Apr 2016 | INR | 17.85 | 19.6 | 17.85 | 19.4 | 19.4 | +1.55 (+8.68%) | 123,901 |
| 12 Apr 2016 | INR | 17.85 | 18.5 | 17.75 | 17.85 | 17.85 | -0.05 (-0.28%) | 14,123 |
| 11 Apr 2016 | INR | 18.5 | 18.6 | 17.45 | 17.9 | 17.9 | 0.0 (0.0%) | 19,360 |
