| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 19.65 | 20.5 | 19.5 | 20.15 | 20.15 | +0.75 (+3.87%) | 393,047 |
| 30 Nov 2015 | INR | 20.45 | 20.6 | 19.3 | 19.4 | 19.4 | -1.1 (-5.37%) | 303,423 |
| 27 Nov 2015 | INR | 21.8 | 22 | 20.4 | 20.5 | 20.5 | -1.2 (-5.53%) | 217,270 |
| 26 Nov 2015 | INR | 20.45 | 22.45 | 20.45 | 21.7 | 21.7 | +1.5 (+7.43%) | 651,626 |
| 24 Nov 2015 | INR | 17.9 | 20.6 | 17.85 | 20.2 | 20.2 | +2.2 (+12.22%) | 784,737 |
| 23 Nov 2015 | INR | 18.05 | 18.2 | 17.85 | 18 | 18 | -0.05 (-0.28%) | 50,547 |
| 20 Nov 2015 | INR | 18 | 18.3 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 86,583 |
| 19 Nov 2015 | INR | 17.9 | 18.1 | 17.8 | 18 | 18 | +0.3 (+1.69%) | 65,504 |
| 18 Nov 2015 | INR | 18.05 | 18.05 | 17.6 | 17.7 | 17.7 | -0.25 (-1.39%) | 81,205 |
| 17 Nov 2015 | INR | 18.05 | 18.25 | 17.8 | 17.95 | 17.95 | 0.0 (0.0%) | 62,518 |
| 16 Nov 2015 | INR | 17.75 | 18.1 | 17.55 | 17.95 | 17.95 | -0.1 (-0.55%) | 89,763 |
| 13 Nov 2015 | INR | 18.2 | 18.7 | 17.6 | 18.05 | 18.05 | -0.35 (-1.90%) | 286,509 |
| 11 Nov 2015 | INR | 18.5 | 18.6 | 18.2 | 18.4 | 18.4 | 0.0 (0.0%) | 28,741 |
| 10 Nov 2015 | INR | 17.8 | 18.7 | 17.7 | 18.4 | 18.4 | +0.4 (+2.22%) | 263,126 |
| 9 Nov 2015 | INR | 17.2 | 18.05 | 16.8 | 18 | 18 | +0.6 (+3.45%) | 69,955 |
| 6 Nov 2015 | INR | 18.05 | 18.05 | 17.25 | 17.4 | 17.4 | -0.7 (-3.87%) | 171,509 |
| 5 Nov 2015 | INR | 18.6 | 18.75 | 17.9 | 18.1 | 18.1 | -0.6 (-3.21%) | 131,246 |
| 4 Nov 2015 | INR | 18.95 | 18.95 | 18.65 | 18.7 | 18.7 | +0.05 (+0.27%) | 34,945 |
| 3 Nov 2015 | INR | 18.9 | 19.05 | 18.6 | 18.65 | 18.65 | -0.25 (-1.32%) | 51,698 |
| 2 Nov 2015 | INR | 18.9 | 19.15 | 18.75 | 18.9 | 18.9 | +0.25 (+1.34%) | 80,459 |
| 30 Oct 2015 | INR | 19.2 | 19.45 | 18.45 | 18.65 | 18.65 | -0.25 (-1.32%) | 141,756 |
| 29 Oct 2015 | INR | 19.1 | 19.25 | 18.85 | 18.9 | 18.9 | -0.2 (-1.05%) | 47,104 |
| 28 Oct 2015 | INR | 19.1 | 19.3 | 18.75 | 19.1 | 19.1 | +0.1 (+0.53%) | 79,285 |
| 27 Oct 2015 | INR | 19.15 | 19.2 | 18.8 | 19 | 19 | -0.25 (-1.30%) | 64,872 |
| 26 Oct 2015 | INR | 20.05 | 20.05 | 19.15 | 19.25 | 19.25 | -0.6 (-3.02%) | 61,596 |
| 23 Oct 2015 | INR | 20.45 | 20.75 | 19.65 | 19.85 | 19.85 | -0.45 (-2.22%) | 117,385 |
| 21 Oct 2015 | INR | 20.45 | 21.25 | 19.75 | 20.3 | 20.3 | +0.25 (+1.25%) | 274,736 |
| 20 Oct 2015 | INR | 19 | 20.55 | 19 | 20.05 | 20.05 | +1.05 (+5.53%) | 351,291 |
| 19 Oct 2015 | INR | 19.05 | 19.15 | 18.85 | 19 | 19 | +0.1 (+0.53%) | 62,591 |
| 16 Oct 2015 | INR | 18.95 | 19.3 | 18.75 | 18.9 | 18.9 | +0.05 (+0.27%) | 79,196 |
