| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 31.35 | 32.25 | 31.25 | 31.45 | 31.45 | +0.2 (+0.64%) | 400,046 |
| 30 Nov 2015 | INR | 31 | 31.95 | 30.8 | 31.25 | 31.25 | +0.3 (+0.97%) | 521,176 |
| 27 Nov 2015 | INR | 31.65 | 32.45 | 30.7 | 30.95 | 30.95 | -0.35 (-1.12%) | 605,323 |
| 26 Nov 2015 | INR | 31.35 | 31.9 | 30.55 | 31.3 | 31.3 | +0.45 (+1.46%) | 439,969 |
| 24 Nov 2015 | INR | 32.4 | 32.95 | 30 | 30.85 | 30.85 | -1.25 (-3.89%) | 841,818 |
| 23 Nov 2015 | INR | 30.75 | 32.7 | 30.6 | 32.1 | 32.1 | +1.75 (+5.77%) | 1,557,743 |
| 20 Nov 2015 | INR | 27 | 30.85 | 26.8 | 30.35 | 30.35 | +3.55 (+13.25%) | 1,670,723 |
| 19 Nov 2015 | INR | 27.8 | 27.8 | 26.45 | 26.8 | 26.8 | -0.4 (-1.47%) | 735,063 |
| 18 Nov 2015 | INR | 29 | 29 | 27 | 27.2 | 27.2 | -1.55 (-5.39%) | 756,967 |
| 17 Nov 2015 | INR | 29.2 | 30.3 | 28.4 | 28.75 | 28.75 | -0.2 (-0.69%) | 814,142 |
| 16 Nov 2015 | INR | 31.25 | 31.6 | 27 | 28.95 | 28.95 | -1.4 (-4.61%) | 1,803,498 |
| 13 Nov 2015 | INR | 27 | 30.8 | 25.65 | 30.35 | 30.35 | +3.55 (+13.25%) | 3,184,228 |
| 11 Nov 2015 | INR | 25.85 | 27 | 25.7 | 26.8 | 26.8 | +2.35 (+9.61%) | 1,528,793 |
| 10 Nov 2015 | INR | 25 | 25.45 | 24.25 | 24.45 | 24.45 | +1.1 (+4.71%) | 1,297,000 |
| 9 Nov 2015 | INR | 22 | 23.5 | 21.3 | 23.35 | 23.35 | +0.9 (+4.01%) | 792,478 |
| 6 Nov 2015 | INR | 22.15 | 23.5 | 22.15 | 22.45 | 22.45 | 0.0 (0.0%) | 255,883 |
| 5 Nov 2015 | INR | 22 | 23.7 | 21.6 | 22.45 | 22.45 | +0.5 (+2.28%) | 448,080 |
| 4 Nov 2015 | INR | 22.2 | 22.8 | 21.6 | 21.95 | 21.95 | -0.25 (-1.13%) | 176,967 |
| 3 Nov 2015 | INR | 21.8 | 22.5 | 21.75 | 22.2 | 22.2 | +0.55 (+2.54%) | 207,609 |
| 2 Nov 2015 | INR | 23.7 | 23.7 | 21.5 | 21.65 | 21.65 | -1 (-4.42%) | 260,561 |
| 30 Oct 2015 | INR | 23.7 | 23.85 | 22.2 | 22.65 | 22.65 | -0.8 (-3.41%) | 462,306 |
| 29 Oct 2015 | INR | 23.85 | 24.5 | 23.05 | 23.45 | 23.45 | -0.25 (-1.05%) | 866,256 |
| 28 Oct 2015 | INR | 22 | 23.8 | 22 | 23.7 | 23.7 | +1.85 (+8.47%) | 1,613,759 |
| 27 Oct 2015 | INR | 20.6 | 22.5 | 20.6 | 21.85 | 21.85 | +1.15 (+5.56%) | 1,186,017 |
| 26 Oct 2015 | INR | 20.5 | 20.85 | 20.25 | 20.7 | 20.7 | +0.4 (+1.97%) | 304,528 |
| 23 Oct 2015 | INR | 20.4 | 20.6 | 20.15 | 20.3 | 20.3 | +0.25 (+1.25%) | 215,719 |
| 21 Oct 2015 | INR | 20.05 | 20.8 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 228,679 |
| 20 Oct 2015 | INR | 20 | 20.75 | 20 | 20.25 | 20.25 | +0.35 (+1.76%) | 349,100 |
| 19 Oct 2015 | INR | 20.85 | 20.9 | 19.65 | 19.9 | 19.9 | -0.5 (-2.45%) | 472,773 |
| 16 Oct 2015 | INR | 19.5 | 20.75 | 19.2 | 20.4 | 20.4 | +1.1 (+5.70%) | 650,196 |
