| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 35.5 | 35.95 | 29.7 | 32.85 | 32.85 | -1.75 (-5.06%) | 122,575 |
| 12 Jan 2016 | INR | 35.2 | 35.5 | 34.35 | 34.6 | 34.6 | +0.25 (+0.73%) | 33,956 |
| 11 Jan 2016 | INR | 34.85 | 34.9 | 33.9 | 34.35 | 34.35 | -0.55 (-1.58%) | 17,710 |
| 8 Jan 2016 | INR | 34 | 35.5 | 33.7 | 34.9 | 34.9 | +2.2 (+6.73%) | 28,508 |
| 7 Jan 2016 | INR | 34.05 | 35.3 | 32.4 | 32.7 | 32.7 | -2.65 (-7.50%) | 49,622 |
| 6 Jan 2016 | INR | 36.9 | 36.9 | 35 | 35.35 | 35.35 | 0.0 (0.0%) | 30,147 |
| 5 Jan 2016 | INR | 35 | 36.4 | 34.6 | 35.35 | 35.35 | +1.4 (+4.12%) | 26,109 |
| 4 Jan 2016 | INR | 35.55 | 36 | 33.75 | 33.95 | 33.95 | -2.1 (-5.83%) | 75,557 |
| 1 Jan 2016 | INR | 36.1 | 37.25 | 34.7 | 36.05 | 36.05 | +1.2 (+3.44%) | 21,824 |
| 31 Dec 2015 | INR | 35.25 | 37 | 34.75 | 34.85 | 34.85 | -0.3 (-0.85%) | 17,015 |
| 30 Dec 2015 | INR | 34.65 | 36.1 | 33.5 | 35.15 | 35.15 | +1.5 (+4.46%) | 40,793 |
| 29 Dec 2015 | INR | 34.45 | 35.4 | 33.5 | 33.65 | 33.65 | -0.75 (-2.18%) | 30,158 |
| 28 Dec 2015 | INR | 36 | 37.75 | 34.25 | 34.4 | 34.4 | -1.6 (-4.44%) | 100,508 |
| 24 Dec 2015 | INR | 37.8 | 37.8 | 35.5 | 36 | 36 | -0.25 (-0.69%) | 25,438 |
| 23 Dec 2015 | INR | 38.5 | 39.4 | 35.8 | 36.25 | 36.25 | -1.65 (-4.35%) | 34,019 |
| 22 Dec 2015 | INR | 38.15 | 39.9 | 37.05 | 37.9 | 37.9 | +0.6 (+1.61%) | 50,011 |
| 21 Dec 2015 | INR | 38 | 38.75 | 36.7 | 37.3 | 37.3 | -0.35 (-0.93%) | 23,196 |
| 18 Dec 2015 | INR | 38 | 38.5 | 37 | 37.65 | 37.65 | -0.45 (-1.18%) | 19,550 |
| 17 Dec 2015 | INR | 36.3 | 38.8 | 35.55 | 38.1 | 38.1 | +2.35 (+6.57%) | 57,278 |
| 16 Dec 2015 | INR | 36.65 | 36.65 | 35.5 | 35.75 | 35.75 | +0.45 (+1.27%) | 12,919 |
| 15 Dec 2015 | INR | 36.5 | 36.7 | 35.25 | 35.3 | 35.3 | -0.55 (-1.53%) | 15,102 |
| 14 Dec 2015 | INR | 34 | 36.7 | 32.55 | 35.85 | 35.85 | +1.65 (+4.82%) | 65,086 |
| 11 Dec 2015 | INR | 33.1 | 35 | 32.6 | 34.2 | 34.2 | +0.35 (+1.03%) | 30,058 |
| 10 Dec 2015 | INR | 33.85 | 33.95 | 32.25 | 33.85 | 33.85 | +1.2 (+3.68%) | 47,672 |
| 9 Dec 2015 | INR | 35.95 | 35.95 | 32.5 | 32.65 | 32.65 | -1.6 (-4.67%) | 47,783 |
| 8 Dec 2015 | INR | 35.7 | 37.55 | 33.8 | 34.25 | 34.25 | -2.65 (-7.18%) | 47,746 |
| 7 Dec 2015 | INR | 37.75 | 37.8 | 35.5 | 36.9 | 36.9 | +0.4 (+1.10%) | 21,791 |
| 4 Dec 2015 | INR | 36.3 | 38.8 | 36.05 | 36.5 | 36.5 | -1.3 (-3.44%) | 51,446 |
| 3 Dec 2015 | INR | 36.3 | 39.5 | 36.3 | 37.8 | 37.8 | +1.1 (+3.00%) | 75,566 |
| 2 Dec 2015 | INR | 39 | 39 | 36.4 | 36.7 | 36.7 | -3.65 (-9.05%) | 168,777 |
