| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2016 | INR | 13 | 13.5 | 12.2 | 13.5 | 13.5 | +1.2 (+9.76%) | 1,079,069 |
| 1 Jun 2016 | INR | 11.35 | 12.3 | 11 | 12.3 | 12.3 | +1.1 (+9.82%) | 1,534,263 |
| 31 May 2016 | INR | 11.2 | 13 | 11.2 | 11.2 | 11.2 | -2.75 (-19.71%) | 4,273,329 |
| 30 May 2016 | INR | 17.6 | 17.8 | 13.95 | 13.95 | 13.95 | -3.45 (-19.83%) | 1,295,553 |
| 27 May 2016 | INR | 17.4 | 17.75 | 17.25 | 17.4 | 17.4 | -0.05 (-0.29%) | 2,301,543 |
| 26 May 2016 | INR | 17.5 | 18.2 | 17.25 | 17.45 | 17.45 | -0.1 (-0.57%) | 1,101,817 |
| 25 May 2016 | INR | 18.5 | 18.7 | 17.1 | 17.55 | 17.55 | -0.95 (-5.14%) | 2,110,117 |
| 24 May 2016 | INR | 18.9 | 19.4 | 18.3 | 18.5 | 18.5 | +0.55 (+3.06%) | 6,346,887 |
| 23 May 2016 | INR | 18.2 | 19 | 17.65 | 17.95 | 17.95 | -0.1 (-0.55%) | 5,630,582 |
| 20 May 2016 | INR | 18 | 18.4 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 2,306,940 |
| 19 May 2016 | INR | 18.3 | 18.85 | 17.6 | 18 | 18 | -0.2 (-1.10%) | 2,270,764 |
| 18 May 2016 | INR | 18.8 | 18.85 | 17.85 | 18.2 | 18.2 | -0.6 (-3.19%) | 1,590,640 |
| 17 May 2016 | INR | 18.6 | 19.1 | 18.5 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,809,475 |
| 16 May 2016 | INR | 19.25 | 19.6 | 18.35 | 18.5 | 18.5 | -0.4 (-2.12%) | 1,193,165 |
| 13 May 2016 | INR | 18.8 | 19.3 | 17.9 | 18.9 | 18.9 | +0.15 (+0.80%) | 1,215,428 |
| 12 May 2016 | INR | 19.45 | 19.45 | 18.5 | 18.75 | 18.75 | -0.45 (-2.34%) | 1,951,706 |
| 11 May 2016 | INR | 19.15 | 19.85 | 18.65 | 19.2 | 19.2 | -0.15 (-0.78%) | 1,224,620 |
| 10 May 2016 | INR | 18.9 | 19.75 | 18.55 | 19.35 | 19.35 | +0.65 (+3.48%) | 3,883,762 |
| 9 May 2016 | INR | 18.8 | 19.3 | 18.4 | 18.7 | 18.7 | +0.15 (+0.81%) | 2,827,149 |
| 6 May 2016 | INR | 17.4 | 19 | 17.1 | 18.55 | 18.55 | +1.15 (+6.61%) | 3,129,871 |
| 5 May 2016 | INR | 17.65 | 18.25 | 16.9 | 17.4 | 17.4 | -0.05 (-0.29%) | 3,651,395 |
| 4 May 2016 | INR | 18.3 | 18.45 | 17.35 | 17.45 | 17.45 | -0.55 (-3.06%) | 1,446,243 |
| 3 May 2016 | INR | 19 | 19.5 | 17.8 | 18 | 18 | -0.9 (-4.76%) | 1,764,494 |
| 2 May 2016 | INR | 18.2 | 19.2 | 17.95 | 18.9 | 18.9 | +0.7 (+3.85%) | 1,736,055 |
| 29 Apr 2016 | INR | 18.8 | 19.4 | 17.95 | 18.2 | 18.2 | -0.8 (-4.21%) | 2,652,921 |
| 28 Apr 2016 | INR | 18.6 | 20.9 | 18 | 19 | 19 | +0.4 (+2.15%) | 4,726,183 |
| 27 Apr 2016 | INR | 19.15 | 19.5 | 18.3 | 18.6 | 18.6 | -0.4 (-2.11%) | 1,319,958 |
| 26 Apr 2016 | INR | 19.3 | 19.5 | 18.85 | 19 | 19 | -0.25 (-1.30%) | 765,097 |
| 25 Apr 2016 | INR | 19.55 | 19.9 | 19.05 | 19.25 | 19.25 | -0.25 (-1.28%) | 2,737,505 |
| 22 Apr 2016 | INR | 19.7 | 20.25 | 18.75 | 19.5 | 19.5 | +0.15 (+0.78%) | 2,868,254 |
