| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 19.25 | 19.6 | 18.85 | 19.15 | 19.15 | -0.1 (-0.52%) | 38,702 |
| 30 Nov 2015 | INR | 19.1 | 19.8 | 18.9 | 19.25 | 19.25 | -0.05 (-0.26%) | 53,712 |
| 27 Nov 2015 | INR | 20.25 | 20.25 | 19 | 19.3 | 19.3 | -0.1 (-0.52%) | 32,854 |
| 26 Nov 2015 | INR | 18.55 | 19.75 | 18.55 | 19.4 | 19.4 | +0.85 (+4.58%) | 62,495 |
| 24 Nov 2015 | INR | 17.7 | 18.95 | 17.5 | 18.55 | 18.55 | +0.65 (+3.63%) | 66,376 |
| 23 Nov 2015 | INR | 18.15 | 18.35 | 17.7 | 17.9 | 17.9 | 0.0 (0.0%) | 40,185 |
| 20 Nov 2015 | INR | 18 | 18.15 | 17.5 | 17.9 | 17.9 | -0.1 (-0.56%) | 31,448 |
| 19 Nov 2015 | INR | 18.5 | 18.5 | 17.9 | 18 | 18 | 0.0 (0.0%) | 30,694 |
| 18 Nov 2015 | INR | 18.2 | 18.85 | 17.8 | 18 | 18 | -0.55 (-2.96%) | 29,379 |
| 17 Nov 2015 | INR | 18.2 | 18.7 | 18 | 18.55 | 18.55 | +0.3 (+1.64%) | 10,287 |
| 16 Nov 2015 | INR | 18 | 18.6 | 17.05 | 18.25 | 18.25 | +0.6 (+3.40%) | 89,286 |
| 13 Nov 2015 | INR | 18.2 | 18.2 | 17.35 | 17.65 | 17.65 | -0.7 (-3.81%) | 11,089 |
| 11 Nov 2015 | INR | 18.9 | 18.9 | 17.55 | 18.35 | 18.35 | +0.7 (+3.97%) | 7,910 |
| 10 Nov 2015 | INR | 18.2 | 18.25 | 17.55 | 17.65 | 17.65 | -0.1 (-0.56%) | 15,986 |
| 9 Nov 2015 | INR | 18.2 | 18.3 | 16.8 | 17.75 | 17.75 | 0.0 (0.0%) | 38,711 |
| 6 Nov 2015 | INR | 18.2 | 18.4 | 17.5 | 17.75 | 17.75 | -0.3 (-1.66%) | 22,157 |
| 5 Nov 2015 | INR | 18.95 | 18.95 | 18 | 18.05 | 18.05 | -1.1 (-5.74%) | 44,464 |
| 4 Nov 2015 | INR | 20 | 20 | 18.8 | 19.15 | 19.15 | -1.4 (-6.81%) | 109,853 |
| 3 Nov 2015 | INR | 20.4 | 21.5 | 19.3 | 20.55 | 20.55 | +0.55 (+2.75%) | 72,257 |
| 2 Nov 2015 | INR | 20.2 | 20.4 | 19.8 | 20 | 20 | -0.2 (-0.99%) | 11,333 |
| 30 Oct 2015 | INR | 21 | 21 | 20 | 20.2 | 20.2 | -0.75 (-3.58%) | 49,189 |
| 29 Oct 2015 | INR | 20.7 | 21.35 | 20.6 | 20.95 | 20.95 | +0.1 (+0.48%) | 23,549 |
| 28 Oct 2015 | INR | 20.4 | 21.6 | 20.4 | 20.85 | 20.85 | +0.35 (+1.71%) | 52,458 |
| 27 Oct 2015 | INR | 20.7 | 21 | 20.3 | 20.5 | 20.5 | -0.4 (-1.91%) | 27,289 |
| 26 Oct 2015 | INR | 22.1 | 22.1 | 20.6 | 20.9 | 20.9 | -0.75 (-3.46%) | 35,238 |
| 23 Oct 2015 | INR | 21.9 | 21.95 | 21.45 | 21.65 | 21.65 | +0.25 (+1.17%) | 50,218 |
| 21 Oct 2015 | INR | 21.7 | 21.85 | 21 | 21.4 | 21.4 | 0.0 (0.0%) | 48,150 |
| 20 Oct 2015 | INR | 20.85 | 22.3 | 20.85 | 21.4 | 21.4 | +0.75 (+3.63%) | 108,686 |
| 19 Oct 2015 | INR | 20.3 | 21.2 | 20.3 | 20.65 | 20.65 | +0.75 (+3.77%) | 53,471 |
| 16 Oct 2015 | INR | 20.1 | 20.4 | 19.6 | 19.9 | 19.9 | -0.25 (-1.24%) | 21,968 |
