| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 33.85 | 34.15 | 28.85 | 32.5 | 32.5 | -0.6 (-1.81%) | 1,017,340 |
| 12 Jan 2016 | INR | 35 | 35.5 | 32.8 | 33.1 | 33.1 | -1.95 (-5.56%) | 577,708 |
| 11 Jan 2016 | INR | 35.2 | 35.75 | 34.6 | 35.05 | 35.05 | -0.05 (-0.14%) | 283,641 |
| 8 Jan 2016 | INR | 34.8 | 35.85 | 34.8 | 35.1 | 35.1 | +0.35 (+1.01%) | 366,325 |
| 7 Jan 2016 | INR | 35 | 35.45 | 34.1 | 34.75 | 34.75 | -1.3 (-3.61%) | 768,689 |
| 6 Jan 2016 | INR | 37.6 | 38 | 35.2 | 36.05 | 36.05 | -1.3 (-3.48%) | 706,284 |
| 5 Jan 2016 | INR | 36 | 38.25 | 35.8 | 37.35 | 37.35 | +3.45 (+10.18%) | 3,654,344 |
| 4 Jan 2016 | INR | 33.4 | 34.5 | 32.8 | 33.9 | 33.9 | +0.3 (+0.89%) | 586,445 |
| 1 Jan 2016 | INR | 33 | 33.85 | 32.95 | 33.6 | 33.6 | +0.65 (+1.97%) | 307,871 |
| 31 Dec 2015 | INR | 32.6 | 33.9 | 32.2 | 32.95 | 32.95 | +0.7 (+2.17%) | 405,644 |
| 30 Dec 2015 | INR | 32.9 | 33 | 32 | 32.25 | 32.25 | -0.15 (-0.46%) | 261,818 |
| 29 Dec 2015 | INR | 33.3 | 33.3 | 32 | 32.4 | 32.4 | -0.45 (-1.37%) | 184,531 |
| 28 Dec 2015 | INR | 33.1 | 33.45 | 32.45 | 32.85 | 32.85 | +0.25 (+0.77%) | 350,282 |
| 24 Dec 2015 | INR | 32.5 | 33.9 | 32.05 | 32.6 | 32.6 | +0.15 (+0.46%) | 379,158 |
| 23 Dec 2015 | INR | 32.5 | 33.2 | 32.2 | 32.45 | 32.45 | +0.4 (+1.25%) | 237,185 |
| 22 Dec 2015 | INR | 33.15 | 33.8 | 31.95 | 32.05 | 32.05 | -1.15 (-3.46%) | 442,842 |
| 21 Dec 2015 | INR | 33.2 | 33.95 | 33 | 33.2 | 33.2 | -0.1 (-0.30%) | 200,636 |
| 18 Dec 2015 | INR | 34.15 | 34.35 | 33.2 | 33.3 | 33.3 | -0.85 (-2.49%) | 383,931 |
| 17 Dec 2015 | INR | 31.6 | 34.5 | 31.45 | 34.15 | 34.15 | +3.1 (+9.98%) | 1,105,425 |
| 16 Dec 2015 | INR | 31.5 | 32.45 | 30.95 | 31.05 | 31.05 | -0.1 (-0.32%) | 232,207 |
| 15 Dec 2015 | INR | 30.7 | 31.85 | 30.7 | 31.15 | 31.15 | -0.25 (-0.80%) | 274,257 |
| 14 Dec 2015 | INR | 30.1 | 31.7 | 29.6 | 31.4 | 31.4 | +1.45 (+4.84%) | 403,675 |
| 11 Dec 2015 | INR | 31.15 | 31.7 | 29.55 | 29.95 | 29.95 | -1 (-3.23%) | 343,690 |
| 10 Dec 2015 | INR | 30.3 | 31.4 | 29.75 | 30.95 | 30.95 | +0.95 (+3.17%) | 401,558 |
| 9 Dec 2015 | INR | 31 | 31.85 | 29.5 | 30 | 30 | -1.25 (-4%) | 713,884 |
| 8 Dec 2015 | INR | 32.8 | 32.8 | 31 | 31.25 | 31.25 | -1.35 (-4.14%) | 428,935 |
| 7 Dec 2015 | INR | 33.75 | 34.2 | 32.5 | 32.6 | 32.6 | -0.6 (-1.81%) | 349,436 |
| 4 Dec 2015 | INR | 33.9 | 35 | 33 | 33.2 | 33.2 | -0.7 (-2.06%) | 1,068,380 |
| 3 Dec 2015 | INR | 30.6 | 34.75 | 30.1 | 33.9 | 33.9 | +3.55 (+11.70%) | 2,216,632 |
| 2 Dec 2015 | INR | 31.5 | 31.7 | 30 | 30.35 | 30.35 | -1.1 (-3.50%) | 462,445 |
