| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 24.7 | 25.1 | 22.4 | 23.4 | 23.4 | -1.15 (-4.68%) | 1,291,132 |
| 12 Jan 2016 | INR | 25 | 25.45 | 24.45 | 24.55 | 24.55 | -0.55 (-2.19%) | 587,256 |
| 11 Jan 2016 | INR | 25 | 25.55 | 24.7 | 25.1 | 25.1 | -0.3 (-1.18%) | 458,683 |
| 8 Jan 2016 | INR | 25.05 | 25.7 | 25.05 | 25.4 | 25.4 | +0.65 (+2.63%) | 514,456 |
| 7 Jan 2016 | INR | 25.5 | 25.6 | 24.6 | 24.75 | 24.75 | -1.45 (-5.53%) | 969,646 |
| 6 Jan 2016 | INR | 26.2 | 27.4 | 25.9 | 26.2 | 26.2 | -0.05 (-0.19%) | 2,263,464 |
| 5 Jan 2016 | INR | 25.55 | 26.7 | 25.55 | 26.25 | 26.25 | +0.85 (+3.35%) | 1,190,582 |
| 4 Jan 2016 | INR | 25.7 | 26.85 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 1,772,665 |
| 1 Jan 2016 | INR | 25.3 | 26.3 | 25.2 | 25.75 | 25.75 | +0.5 (+1.98%) | 813,810 |
| 31 Dec 2015 | INR | 25.3 | 25.4 | 24.85 | 25.25 | 25.25 | -0.05 (-0.20%) | 480,372 |
| 30 Dec 2015 | INR | 25.3 | 26.2 | 25.15 | 25.3 | 25.3 | +0.15 (+0.60%) | 1,154,574 |
| 29 Dec 2015 | INR | 25.9 | 25.9 | 25 | 25.15 | 25.15 | -0.5 (-1.95%) | 619,788 |
| 28 Dec 2015 | INR | 26.2 | 26.5 | 25.55 | 25.65 | 25.65 | -0.55 (-2.10%) | 656,017 |
| 24 Dec 2015 | INR | 25.3 | 27.1 | 24.85 | 26.2 | 26.2 | +0.95 (+3.76%) | 2,262,904 |
| 23 Dec 2015 | INR | 25.35 | 25.85 | 25.2 | 25.25 | 25.25 | 0.0 (0.0%) | 524,811 |
| 22 Dec 2015 | INR | 25.3 | 25.9 | 25.1 | 25.25 | 25.25 | +0.1 (+0.40%) | 751,289 |
| 21 Dec 2015 | INR | 24.4 | 25.35 | 24.4 | 25.15 | 25.15 | +0.5 (+2.03%) | 455,089 |
| 18 Dec 2015 | INR | 24.8 | 25.15 | 24.35 | 24.65 | 24.65 | +0.15 (+0.61%) | 674,781 |
| 17 Dec 2015 | INR | 24.5 | 24.75 | 24.1 | 24.5 | 24.5 | +0.5 (+2.08%) | 480,079 |
| 16 Dec 2015 | INR | 24.3 | 24.45 | 23.9 | 24 | 24 | -0.1 (-0.41%) | 450,185 |
| 15 Dec 2015 | INR | 24.3 | 24.6 | 23.9 | 24.1 | 24.1 | 0.0 (0.0%) | 538,474 |
| 14 Dec 2015 | INR | 23.6 | 24.6 | 23.5 | 24.1 | 24.1 | +0.25 (+1.05%) | 536,310 |
| 11 Dec 2015 | INR | 24.9 | 24.9 | 23.6 | 23.85 | 23.85 | -0.85 (-3.44%) | 685,595 |
| 10 Dec 2015 | INR | 23.1 | 24.85 | 23.05 | 24.7 | 24.7 | +1.85 (+8.10%) | 1,182,891 |
| 9 Dec 2015 | INR | 24.1 | 24.15 | 22.6 | 22.85 | 22.85 | -1.2 (-4.99%) | 1,092,846 |
| 8 Dec 2015 | INR | 25.25 | 25.45 | 23.8 | 24.05 | 24.05 | -1.3 (-5.13%) | 834,653 |
| 7 Dec 2015 | INR | 25.9 | 25.9 | 25.2 | 25.35 | 25.35 | -0.1 (-0.39%) | 443,144 |
| 4 Dec 2015 | INR | 25.65 | 26.45 | 25.35 | 25.45 | 25.45 | -0.75 (-2.86%) | 822,343 |
| 3 Dec 2015 | INR | 26.6 | 27.4 | 25.8 | 26.2 | 26.2 | -0.4 (-1.50%) | 896,401 |
| 2 Dec 2015 | INR | 26.9 | 27.15 | 26.35 | 26.6 | 26.6 | -0.1 (-0.37%) | 639,923 |
