| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2016 | INR | 13.1 | 13.45 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 316,839 |
| 27 May 2016 | INR | 12.4 | 13.25 | 12.4 | 13 | 13 | +0.7 (+5.69%) | 630,165 |
| 26 May 2016 | INR | 12.55 | 12.55 | 12.2 | 12.3 | 12.3 | -0.1 (-0.81%) | 233,198 |
| 25 May 2016 | INR | 12.45 | 12.8 | 12.2 | 12.4 | 12.4 | +0.1 (+0.81%) | 481,843 |
| 24 May 2016 | INR | 12.35 | 12.55 | 12.2 | 12.3 | 12.3 | -0.05 (-0.40%) | 169,559 |
| 23 May 2016 | INR | 12.3 | 12.9 | 12.2 | 12.35 | 12.35 | +0.2 (+1.65%) | 308,750 |
| 20 May 2016 | INR | 12.7 | 13 | 11.25 | 12.15 | 12.15 | -0.7 (-5.45%) | 650,504 |
| 19 May 2016 | INR | 13.35 | 13.5 | 12.8 | 12.85 | 12.85 | -0.5 (-3.75%) | 327,944 |
| 18 May 2016 | INR | 13.2 | 13.75 | 12.3 | 13.35 | 13.35 | +0.1 (+0.75%) | 468,691 |
| 17 May 2016 | INR | 13.5 | 14.2 | 13.1 | 13.25 | 13.25 | +0.15 (+1.15%) | 1,765,520 |
| 16 May 2016 | INR | 11.2 | 13.25 | 11.2 | 13.1 | 13.1 | +1.9 (+16.96%) | 2,675,540 |
| 13 May 2016 | INR | 10.9 | 11.45 | 10.9 | 11.2 | 11.2 | +0.55 (+5.16%) | 930,064 |
| 12 May 2016 | INR | 10.65 | 10.7 | 10.55 | 10.65 | 10.65 | +0.1 (+0.95%) | 267,499 |
| 11 May 2016 | INR | 10.5 | 10.7 | 10.4 | 10.55 | 10.55 | 0.0 (0.0%) | 173,105 |
| 10 May 2016 | INR | 10.6 | 10.65 | 10.5 | 10.55 | 10.55 | +0.05 (+0.48%) | 84,643 |
| 9 May 2016 | INR | 10.7 | 10.7 | 10.45 | 10.5 | 10.5 | -0.05 (-0.47%) | 213,204 |
| 6 May 2016 | INR | 10.75 | 10.85 | 10.5 | 10.55 | 10.55 | -0.25 (-2.31%) | 263,644 |
| 5 May 2016 | INR | 10.95 | 11.1 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 187,236 |
| 4 May 2016 | INR | 11 | 11.25 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 355,676 |
| 3 May 2016 | INR | 11 | 11.3 | 10.75 | 10.9 | 10.9 | +0.45 (+4.31%) | 923,510 |
| 2 May 2016 | INR | 10.55 | 10.65 | 10.35 | 10.45 | 10.45 | -0.1 (-0.95%) | 73,154 |
| 29 Apr 2016 | INR | 10.7 | 10.8 | 10.4 | 10.55 | 10.55 | -0.1 (-0.94%) | 297,863 |
| 28 Apr 2016 | INR | 10.9 | 11 | 10.65 | 10.65 | 10.65 | -0.15 (-1.39%) | 387,828 |
| 27 Apr 2016 | INR | 10.7 | 10.9 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 168,033 |
| 26 Apr 2016 | INR | 10.75 | 10.9 | 10.55 | 10.6 | 10.6 | -0.1 (-0.93%) | 424,545 |
| 25 Apr 2016 | INR | 10.9 | 11 | 10.65 | 10.7 | 10.7 | -0.1 (-0.93%) | 388,535 |
| 22 Apr 2016 | INR | 10.9 | 11.2 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 379,715 |
| 21 Apr 2016 | INR | 11.2 | 11.2 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 390,867 |
| 20 Apr 2016 | INR | 11.1 | 11.25 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 333,838 |
| 18 Apr 2016 | INR | 11.6 | 11.6 | 11.05 | 11.1 | 11.1 | -0.35 (-3.06%) | 316,965 |
