| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 15.6 | 15.75 | 15.4 | 15.65 | 15.65 | +0.2 (+1.29%) | 103,264 |
| 30 Nov 2015 | INR | 15.3 | 15.6 | 15 | 15.45 | 15.45 | +0.3 (+1.98%) | 71,491 |
| 27 Nov 2015 | INR | 15.8 | 15.8 | 14.95 | 15.15 | 15.15 | -0.1 (-0.66%) | 48,930 |
| 26 Nov 2015 | INR | 15.5 | 15.6 | 15.1 | 15.25 | 15.25 | +0.05 (+0.33%) | 58,411 |
| 24 Nov 2015 | INR | 15.5 | 15.95 | 14.95 | 15.2 | 15.2 | -0.55 (-3.49%) | 177,037 |
| 23 Nov 2015 | INR | 16.9 | 16.9 | 14.85 | 15.75 | 15.75 | +0.8 (+5.35%) | 74,965 |
| 20 Nov 2015 | INR | 15.2 | 15.25 | 14 | 14.95 | 14.95 | +0.2 (+1.36%) | 107,107 |
| 19 Nov 2015 | INR | 15.05 | 15.3 | 14.7 | 14.75 | 14.75 | -0.2 (-1.34%) | 51,175 |
| 18 Nov 2015 | INR | 14.6 | 15.5 | 14.6 | 14.95 | 14.95 | +0.2 (+1.36%) | 140,765 |
| 17 Nov 2015 | INR | 14.6 | 14.95 | 14.6 | 14.75 | 14.75 | -0.1 (-0.67%) | 57,677 |
| 16 Nov 2015 | INR | 14.55 | 15.2 | 14.25 | 14.85 | 14.85 | +0.1 (+0.68%) | 73,421 |
| 13 Nov 2015 | INR | 15 | 15.3 | 14.65 | 14.75 | 14.75 | -0.75 (-4.84%) | 103,242 |
| 11 Nov 2015 | INR | 15.5 | 15.65 | 15.3 | 15.5 | 15.5 | 0.0 (0.0%) | 28,801 |
| 10 Nov 2015 | INR | 15.4 | 15.75 | 15.1 | 15.5 | 15.5 | -0.1 (-0.64%) | 74,869 |
| 9 Nov 2015 | INR | 15.5 | 16 | 14.7 | 15.6 | 15.6 | -0.3 (-1.89%) | 156,495 |
| 6 Nov 2015 | INR | 17.7 | 18 | 15.55 | 15.9 | 15.9 | -1.2 (-7.02%) | 195,221 |
| 5 Nov 2015 | INR | 17.3 | 17.6 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 34,639 |
| 4 Nov 2015 | INR | 18.2 | 18.2 | 17 | 17.2 | 17.2 | -0.3 (-1.71%) | 88,585 |
| 3 Nov 2015 | INR | 18.4 | 18.4 | 17.4 | 17.5 | 17.5 | -0.3 (-1.69%) | 73,132 |
| 2 Nov 2015 | INR | 17.4 | 17.9 | 17.1 | 17.8 | 17.8 | +0.4 (+2.30%) | 37,873 |
| 30 Oct 2015 | INR | 17.75 | 18.1 | 17 | 17.4 | 17.4 | -0.6 (-3.33%) | 95,416 |
| 29 Oct 2015 | INR | 18.5 | 18.5 | 17.75 | 18 | 18 | -0.2 (-1.10%) | 97,363 |
| 28 Oct 2015 | INR | 18.8 | 18.9 | 17.75 | 18.2 | 18.2 | +0.25 (+1.39%) | 78,066 |
| 27 Oct 2015 | INR | 17.75 | 18.25 | 17.4 | 17.95 | 17.95 | -0.1 (-0.55%) | 144,921 |
| 26 Oct 2015 | INR | 19 | 19.2 | 17.9 | 18.05 | 18.05 | -0.9 (-4.75%) | 113,163 |
| 23 Oct 2015 | INR | 19.95 | 19.95 | 18.55 | 18.95 | 18.95 | -0.55 (-2.82%) | 143,823 |
| 21 Oct 2015 | INR | 19.85 | 20.4 | 19.25 | 19.5 | 19.5 | -0.35 (-1.76%) | 95,899 |
| 20 Oct 2015 | INR | 20.2 | 20.9 | 19.7 | 19.85 | 19.85 | +0.15 (+0.76%) | 312,749 |
| 19 Oct 2015 | INR | 19.6 | 20.95 | 19.15 | 19.7 | 19.7 | +1.3 (+7.07%) | 437,880 |
| 16 Oct 2015 | INR | 19.45 | 19.45 | 18.2 | 18.4 | 18.4 | -0.65 (-3.41%) | 116,516 |
