| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | INR | 21 | 21.75 | 21 | 21.4 | 21.4 | +0.55 (+2.64%) | 739,156 |
| 25 May 2016 | INR | 20.85 | 21 | 20.65 | 20.85 | 20.85 | +0.25 (+1.21%) | 373,921 |
| 24 May 2016 | INR | 21.05 | 21.15 | 20.4 | 20.6 | 20.6 | -0.5 (-2.37%) | 444,399 |
| 23 May 2016 | INR | 21.4 | 21.45 | 21 | 21.1 | 21.1 | -0.05 (-0.24%) | 344,583 |
| 20 May 2016 | INR | 21.5 | 21.55 | 21 | 21.15 | 21.15 | -0.45 (-2.08%) | 440,601 |
| 19 May 2016 | INR | 21.6 | 22.05 | 21.5 | 21.6 | 21.6 | -0.3 (-1.37%) | 473,768 |
| 18 May 2016 | INR | 21.65 | 21.95 | 21.5 | 21.9 | 21.9 | +0.15 (+0.69%) | 414,666 |
| 17 May 2016 | INR | 21.9 | 22.25 | 21.75 | 21.75 | 21.75 | -0.05 (-0.23%) | 439,303 |
| 16 May 2016 | INR | 21.95 | 22.2 | 21.6 | 21.8 | 21.8 | -0.05 (-0.23%) | 475,206 |
| 13 May 2016 | INR | 22.1 | 22.35 | 21.85 | 21.85 | 21.85 | -0.5 (-2.24%) | 455,085 |
| 12 May 2016 | INR | 22.2 | 22.4 | 22.1 | 22.35 | 22.35 | +0.1 (+0.45%) | 302,322 |
| 11 May 2016 | INR | 22.25 | 22.45 | 21.9 | 22.25 | 22.25 | -0.3 (-1.33%) | 355,137 |
| 10 May 2016 | INR | 22.85 | 22.85 | 22.3 | 22.55 | 22.55 | -0.05 (-0.22%) | 310,235 |
| 9 May 2016 | INR | 22.4 | 22.7 | 22.3 | 22.6 | 22.6 | +0.3 (+1.35%) | 425,740 |
| 6 May 2016 | INR | 22.5 | 22.6 | 22.25 | 22.3 | 22.3 | -0.2 (-0.89%) | 432,050 |
| 5 May 2016 | INR | 22.8 | 22.8 | 22.4 | 22.5 | 22.5 | -0.2 (-0.88%) | 390,753 |
| 4 May 2016 | INR | 22.95 | 23.1 | 22.65 | 22.7 | 22.7 | -0.35 (-1.52%) | 507,754 |
| 3 May 2016 | INR | 23.4 | 23.7 | 22.85 | 23.05 | 23.05 | -0.2 (-0.86%) | 793,316 |
| 2 May 2016 | INR | 23.3 | 23.5 | 23 | 23.25 | 23.25 | -0.15 (-0.64%) | 452,068 |
| 29 Apr 2016 | INR | 23.6 | 23.75 | 23.05 | 23.4 | 23.4 | -0.35 (-1.47%) | 650,651 |
| 28 Apr 2016 | INR | 23.5 | 24.5 | 23.45 | 23.75 | 23.75 | +0.3 (+1.28%) | 1,472,278 |
| 27 Apr 2016 | INR | 23.3 | 23.85 | 23.3 | 23.45 | 23.45 | +0.25 (+1.08%) | 743,810 |
| 26 Apr 2016 | INR | 23.3 | 23.5 | 23.15 | 23.2 | 23.2 | 0.0 (0.0%) | 400,885 |
| 25 Apr 2016 | INR | 23.45 | 23.6 | 23.1 | 23.2 | 23.2 | -0.15 (-0.64%) | 399,843 |
| 22 Apr 2016 | INR | 23.15 | 23.65 | 23.15 | 23.35 | 23.35 | 0.0 (0.0%) | 536,429 |
| 21 Apr 2016 | INR | 23.7 | 23.9 | 23.25 | 23.35 | 23.35 | -0.35 (-1.48%) | 758,457 |
| 20 Apr 2016 | INR | 23.45 | 23.85 | 23.25 | 23.7 | 23.7 | +0.3 (+1.28%) | 703,840 |
| 18 Apr 2016 | INR | 23.4 | 23.65 | 23.05 | 23.4 | 23.4 | 0.0 (0.0%) | 620,044 |
| 13 Apr 2016 | INR | 23.7 | 24 | 23.35 | 23.4 | 23.4 | -0.25 (-1.06%) | 993,605 |
| 12 Apr 2016 | INR | 23.2 | 23.75 | 23 | 23.65 | 23.65 | +0.4 (+1.72%) | 1,169,973 |
