| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2016 | INR | 17.85 | 18 | 16.8 | 17.01 | 17.01 | -0.29 (-1.68%) | 279,705 |
| 30 May 2016 | INR | 17 | 18 | 16.75 | 17.3 | 17.3 | +0.89 (+5.42%) | 237,319 |
| 27 May 2016 | INR | 16.83 | 16.83 | 16.11 | 16.41 | 16.41 | -0.01 (-0.06%) | 136,164 |
| 26 May 2016 | INR | 16.5 | 16.7 | 16 | 16.42 | 16.42 | +0.11 (+0.67%) | 218,989 |
| 25 May 2016 | INR | 16.79 | 16.83 | 15.67 | 16.31 | 16.31 | +0.65 (+4.15%) | 1,334,782 |
| 24 May 2016 | INR | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | +1.42 (+9.97%) | 199,279 |
| 23 May 2016 | INR | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | +1.29 (+9.96%) | 5,100 |
| 20 May 2016 | INR | 13.73 | 13.73 | 12.1 | 12.95 | 12.95 | -0.23 (-1.75%) | 91,745 |
| 19 May 2016 | INR | 12.55 | 13.6 | 12.55 | 13.18 | 13.18 | -0.12 (-0.90%) | 11,783 |
| 18 May 2016 | INR | 13.4 | 13.55 | 12.8 | 13.3 | 13.3 | 0.0 (0.0%) | 52,912 |
| 17 May 2016 | INR | 13.5 | 14.44 | 12.91 | 13.3 | 13.3 | -1 (-6.99%) | 231,374 |
| 16 May 2016 | INR | 13.6 | 14.99 | 13.55 | 14.3 | 14.3 | -0.25 (-1.72%) | 163,099 |
| 13 May 2016 | INR | 15.99 | 15.99 | 13.77 | 14.55 | 14.55 | -0.75 (-4.90%) | 166,336 |
| 12 May 2016 | INR | 16.77 | 16.77 | 15.25 | 15.3 | 15.3 | 0.0 (0.0%) | 88,903 |
| 11 May 2016 | INR | 14.7 | 16.47 | 14.7 | 15.3 | 15.3 | -0.55 (-3.47%) | 112,415 |
| 10 May 2016 | INR | 16.48 | 16.48 | 15.76 | 15.85 | 15.85 | -0.43 (-2.64%) | 19,553 |
| 9 May 2016 | INR | 16.14 | 16.45 | 15.52 | 16.28 | 16.28 | +0.45 (+2.84%) | 104,081 |
| 6 May 2016 | INR | 15.3 | 16.22 | 14.51 | 15.83 | 15.83 | +0.86 (+5.74%) | 811,920 |
| 5 May 2016 | INR | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | +0.54 (+3.74%) | 84,857 |
| 4 May 2016 | INR | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | +0.68 (+4.95%) | 22,601 |
| 3 May 2016 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +0.65 (+4.96%) | 9,980 |
| 2 May 2016 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.62 (+4.97%) | 16,402 |
| 29 Apr 2016 | INR | 12.78 | 12.8 | 12.4 | 12.48 | 12.48 | -0.02 (-0.16%) | 17,182 |
| 28 Apr 2016 | INR | 12.6 | 12.6 | 12.15 | 12.5 | 12.5 | -0.1 (-0.79%) | 15,449 |
| 27 Apr 2016 | INR | 12.98 | 12.98 | 12.4 | 12.6 | 12.6 | -0.38 (-2.93%) | 16,453 |
| 26 Apr 2016 | INR | 12.74 | 13.37 | 12.51 | 12.98 | 12.98 | +0.24 (+1.88%) | 157,370 |
| 25 Apr 2016 | INR | 13 | 13 | 12.35 | 12.74 | 12.74 | +0.22 (+1.76%) | 32,738 |
| 22 Apr 2016 | INR | 12.99 | 12.99 | 12.02 | 12.52 | 12.52 | +0.06 (+0.48%) | 42,801 |
| 21 Apr 2016 | INR | 13.15 | 13.26 | 12.3 | 12.46 | 12.46 | -0.25 (-1.97%) | 13,096 |
| 20 Apr 2016 | INR | 11.74 | 12.95 | 11.74 | 12.71 | 12.71 | +0.37 (+3.00%) | 24,948 |
