| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 19.55 | 20.25 | 19.25 | 19.5 | 19.5 | +0.35 (+1.83%) | 4,225,448 |
| 30 Nov 2015 | INR | 17.75 | 19.85 | 17.75 | 19.15 | 19.15 | +1.4 (+7.89%) | 8,099,467 |
| 27 Nov 2015 | INR | 18 | 18.3 | 17.25 | 17.75 | 17.75 | -0.2 (-1.11%) | 1,659,672 |
| 26 Nov 2015 | INR | 16.9 | 18.1 | 16.8 | 17.95 | 17.95 | +1.2 (+7.16%) | 3,383,341 |
| 24 Nov 2015 | INR | 15.8 | 16.85 | 15.8 | 16.75 | 16.75 | +0.9 (+5.68%) | 2,115,075 |
| 23 Nov 2015 | INR | 16.15 | 16.25 | 15.85 | 15.85 | 15.85 | -0.1 (-0.63%) | 453,279 |
| 20 Nov 2015 | INR | 16.1 | 16.25 | 15.8 | 15.95 | 15.95 | +0.1 (+0.63%) | 916,990 |
| 19 Nov 2015 | INR | 16.05 | 16.1 | 15.6 | 15.85 | 15.85 | +0.1 (+0.63%) | 516,997 |
| 18 Nov 2015 | INR | 16 | 16.35 | 15.6 | 15.75 | 15.75 | -0.15 (-0.94%) | 595,724 |
| 17 Nov 2015 | INR | 16.3 | 16.65 | 15.8 | 15.9 | 15.9 | -0.35 (-2.15%) | 633,839 |
| 16 Nov 2015 | INR | 15.85 | 16.8 | 15.75 | 16.25 | 16.25 | +0.35 (+2.20%) | 776,566 |
| 13 Nov 2015 | INR | 15.9 | 16.15 | 15.6 | 15.9 | 15.9 | -0.1 (-0.63%) | 450,711 |
| 11 Nov 2015 | INR | 15.5 | 16.1 | 15.5 | 16 | 16 | +0.6 (+3.90%) | 336,931 |
| 10 Nov 2015 | INR | 15.65 | 16.25 | 15.25 | 15.4 | 15.4 | -0.3 (-1.91%) | 826,511 |
| 9 Nov 2015 | INR | 14.55 | 15.8 | 14.4 | 15.7 | 15.7 | +0.6 (+3.97%) | 827,770 |
| 6 Nov 2015 | INR | 15.5 | 15.8 | 14.95 | 15.1 | 15.1 | -0.5 (-3.21%) | 301,886 |
| 5 Nov 2015 | INR | 16 | 16.3 | 15.5 | 15.6 | 15.6 | -0.4 (-2.50%) | 499,877 |
| 4 Nov 2015 | INR | 15.6 | 16.25 | 15.45 | 16 | 16 | +0.55 (+3.56%) | 1,277,752 |
| 3 Nov 2015 | INR | 15.55 | 15.8 | 15.4 | 15.45 | 15.45 | 0.0 (0.0%) | 484,106 |
| 2 Nov 2015 | INR | 15.85 | 16.15 | 15.35 | 15.45 | 15.45 | -0.35 (-2.22%) | 486,234 |
| 30 Oct 2015 | INR | 16.3 | 16.5 | 15.75 | 15.8 | 15.8 | -0.4 (-2.47%) | 726,090 |
| 29 Oct 2015 | INR | 16.05 | 16.55 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 561,712 |
| 28 Oct 2015 | INR | 16.6 | 16.8 | 16 | 16.2 | 16.2 | -0.6 (-3.57%) | 726,582 |
| 27 Oct 2015 | INR | 17.4 | 17.4 | 16.6 | 16.8 | 16.8 | -0.8 (-4.55%) | 1,057,847 |
| 26 Oct 2015 | INR | 18.2 | 18.2 | 17.45 | 17.6 | 17.6 | -0.35 (-1.95%) | 975,505 |
| 23 Oct 2015 | INR | 18.1 | 18.25 | 17.8 | 17.95 | 17.95 | +0.1 (+0.56%) | 620,561 |
| 21 Oct 2015 | INR | 18.4 | 18.4 | 17.65 | 17.85 | 17.85 | -0.4 (-2.19%) | 704,134 |
| 20 Oct 2015 | INR | 18.3 | 18.55 | 17.8 | 18.25 | 18.25 | +0.1 (+0.55%) | 921,191 |
| 19 Oct 2015 | INR | 18 | 18.65 | 17.85 | 18.15 | 18.15 | +0.3 (+1.68%) | 982,236 |
| 16 Oct 2015 | INR | 17.9 | 18.2 | 17.6 | 17.85 | 17.85 | +0.05 (+0.28%) | 1,021,376 |
