| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2016 | INR | 19 | 19.45 | 18.85 | 18.9 | 18.9 | -0.25 (-1.31%) | 1,108,891 |
| 11 Apr 2016 | INR | 18.85 | 19.5 | 18.3 | 19.15 | 19.15 | +0.5 (+2.68%) | 2,134,290 |
| 8 Apr 2016 | INR | 18.95 | 19.3 | 18.55 | 18.65 | 18.65 | -0.25 (-1.32%) | 1,257,137 |
| 7 Apr 2016 | INR | 19.25 | 19.65 | 18.75 | 18.9 | 18.9 | -0.3 (-1.56%) | 1,597,914 |
| 6 Apr 2016 | INR | 19.35 | 19.9 | 19.05 | 19.2 | 19.2 | +0.05 (+0.26%) | 2,547,950 |
| 5 Apr 2016 | INR | 18.25 | 19.75 | 17.65 | 19.15 | 19.15 | +0.95 (+5.22%) | 5,402,627 |
| 4 Apr 2016 | INR | 17 | 18.45 | 16.8 | 18.2 | 18.2 | +1.25 (+7.37%) | 2,755,774 |
| 1 Apr 2016 | INR | 16.2 | 17.15 | 16.2 | 16.95 | 16.95 | +0.7 (+4.31%) | 1,676,865 |
| 31 Mar 2016 | INR | 16.8 | 16.85 | 16.05 | 16.25 | 16.25 | -0.4 (-2.40%) | 3,948,071 |
| 30 Mar 2016 | INR | 16.25 | 16.85 | 16.2 | 16.65 | 16.65 | +0.8 (+5.05%) | 1,832,332 |
| 29 Mar 2016 | INR | 15.1 | 16.1 | 14.9 | 15.85 | 15.85 | +0.7 (+4.62%) | 4,014,278 |
| 28 Mar 2016 | INR | 15.75 | 16 | 15.1 | 15.15 | 15.15 | -0.45 (-2.88%) | 2,394,911 |
| 23 Mar 2016 | INR | 16.1 | 16.6 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 3,266,154 |
| 22 Mar 2016 | INR | 15.7 | 16.45 | 15.5 | 15.9 | 15.9 | +1.6 (+11.19%) | 5,164,931 |
| 21 Mar 2016 | INR | 14.6 | 14.6 | 14.15 | 14.3 | 14.3 | -0.2 (-1.38%) | 2,640,149 |
| 18 Mar 2016 | INR | 15.05 | 15.25 | 14.4 | 14.5 | 14.5 | -0.55 (-3.65%) | 1,400,735 |
| 17 Mar 2016 | INR | 15.65 | 15.75 | 15 | 15.05 | 15.05 | -0.4 (-2.59%) | 1,318,493 |
| 16 Mar 2016 | INR | 15.65 | 15.8 | 15.25 | 15.45 | 15.45 | -0.05 (-0.32%) | 758,589 |
| 15 Mar 2016 | INR | 16.1 | 16.1 | 15.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 1,226,711 |
| 14 Mar 2016 | INR | 16.05 | 16.5 | 15.7 | 16 | 16 | -0.1 (-0.62%) | 1,000,773 |
| 11 Mar 2016 | INR | 16.3 | 16.75 | 15.95 | 16.1 | 16.1 | -0.35 (-2.13%) | 1,136,057 |
| 10 Mar 2016 | INR | 17.15 | 17.2 | 16.35 | 16.45 | 16.45 | -0.55 (-3.24%) | 1,184,997 |
| 9 Mar 2016 | INR | 17.25 | 17.3 | 16.85 | 17 | 17 | -0.25 (-1.45%) | 824,636 |
| 8 Mar 2016 | INR | 17.75 | 17.8 | 17.15 | 17.25 | 17.25 | -0.45 (-2.54%) | 1,243,830 |
| 4 Mar 2016 | INR | 18 | 18.7 | 17.45 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,234,024 |
| 3 Mar 2016 | INR | 17.85 | 18.2 | 17.8 | 18 | 18 | +0.15 (+0.84%) | 1,174,933 |
| 2 Mar 2016 | INR | 18.25 | 18.7 | 17.65 | 17.85 | 17.85 | -0.25 (-1.38%) | 1,687,048 |
| 1 Mar 2016 | INR | 16.8 | 18.25 | 16.8 | 18.1 | 18.1 | +1.35 (+8.06%) | 1,268,621 |
| 29 Feb 2016 | INR | 16.8 | 17.5 | 16.5 | 16.75 | 16.75 | -0.25 (-1.47%) | 1,489,736 |
| 26 Feb 2016 | INR | 17.15 | 17.35 | 16.4 | 17 | 17 | -0.1 (-0.58%) | 1,246,304 |
