| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 20.9 | 21.4 | 20.4 | 21 | 21 | +0.1 (+0.48%) | 500,204 |
| 30 Nov 2015 | INR | 21 | 21.45 | 20.8 | 20.9 | 20.9 | +0.05 (+0.24%) | 300,745 |
| 27 Nov 2015 | INR | 21.6 | 21.65 | 20.75 | 20.85 | 20.85 | -0.7 (-3.25%) | 488,203 |
| 26 Nov 2015 | INR | 20.8 | 22.15 | 20.8 | 21.55 | 21.55 | +0.95 (+4.61%) | 1,456,283 |
| 24 Nov 2015 | INR | 20 | 20.8 | 19.95 | 20.6 | 20.6 | +0.4 (+1.98%) | 562,720 |
| 23 Nov 2015 | INR | 19.9 | 20.85 | 19.85 | 20.2 | 20.2 | +0.4 (+2.02%) | 753,714 |
| 20 Nov 2015 | INR | 18.95 | 20.35 | 18.8 | 19.8 | 19.8 | +0.8 (+4.21%) | 768,657 |
| 19 Nov 2015 | INR | 19.05 | 19.15 | 18.75 | 19 | 19 | +0.05 (+0.26%) | 356,864 |
| 18 Nov 2015 | INR | 18.6 | 19.25 | 18.5 | 18.95 | 18.95 | +0.3 (+1.61%) | 366,980 |
| 17 Nov 2015 | INR | 19.2 | 19.5 | 18.5 | 18.65 | 18.65 | -0.1 (-0.53%) | 643,219 |
| 16 Nov 2015 | INR | 17.45 | 18.95 | 17.2 | 18.75 | 18.75 | +1.2 (+6.84%) | 492,326 |
| 13 Nov 2015 | INR | 17.7 | 17.8 | 17.4 | 17.55 | 17.55 | -0.15 (-0.85%) | 116,406 |
| 11 Nov 2015 | INR | 17.75 | 17.85 | 17.5 | 17.7 | 17.7 | +0.3 (+1.72%) | 27,681 |
| 10 Nov 2015 | INR | 17.95 | 18.2 | 17.3 | 17.4 | 17.4 | -0.4 (-2.25%) | 133,400 |
| 9 Nov 2015 | INR | 17.65 | 18.1 | 17.25 | 17.8 | 17.8 | +0.1 (+0.56%) | 184,382 |
| 6 Nov 2015 | INR | 17.8 | 17.95 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 99,868 |
| 5 Nov 2015 | INR | 18.5 | 18.6 | 17.6 | 17.7 | 17.7 | -0.9 (-4.84%) | 206,920 |
| 4 Nov 2015 | INR | 19.45 | 19.45 | 18.45 | 18.6 | 18.6 | -0.4 (-2.11%) | 176,512 |
| 3 Nov 2015 | INR | 18.65 | 19.4 | 18.2 | 19 | 19 | +0.65 (+3.54%) | 755,646 |
| 2 Nov 2015 | INR | 18.6 | 18.9 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 192,207 |
| 30 Oct 2015 | INR | 18.8 | 19.35 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 257,130 |
| 29 Oct 2015 | INR | 18.95 | 19.35 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 291,973 |
| 28 Oct 2015 | INR | 18.75 | 19.35 | 18.75 | 18.9 | 18.9 | -0.05 (-0.26%) | 166,079 |
| 27 Oct 2015 | INR | 18.6 | 19.25 | 18.45 | 18.95 | 18.95 | +0.2 (+1.07%) | 296,447 |
| 26 Oct 2015 | INR | 18.35 | 19.85 | 18.05 | 18.75 | 18.75 | +0.5 (+2.74%) | 741,039 |
| 23 Oct 2015 | INR | 18.3 | 18.85 | 18.15 | 18.25 | 18.25 | -0.25 (-1.35%) | 123,809 |
| 21 Oct 2015 | INR | 19.05 | 19.25 | 18.3 | 18.5 | 18.5 | -0.55 (-2.89%) | 288,317 |
| 20 Oct 2015 | INR | 18.25 | 19.35 | 18.25 | 19.05 | 19.05 | +0.95 (+5.25%) | 718,396 |
| 19 Oct 2015 | INR | 18.1 | 18.65 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 204,966 |
| 16 Oct 2015 | INR | 18.5 | 18.65 | 18.05 | 18.25 | 18.25 | -0.1 (-0.54%) | 240,382 |
