| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2015 | INR | 20.3 | 21.4 | 19 | 21.4 | 21.4 | +1 (+4.90%) | 6,125 |
| 24 Dec 2015 | INR | 20 | 21 | 20 | 20.4 | 20.4 | +0.4 (+2%) | 8,894 |
| 23 Dec 2015 | INR | 18 | 21 | 18 | 20 | 20 | +2.15 (+12.04%) | 6,567 |
| 22 Dec 2015 | INR | 17 | 18.3 | 15.8 | 17.85 | 17.85 | +0.8 (+4.69%) | 15,114 |
| 21 Dec 2015 | INR | 17.3 | 17.3 | 17 | 17.05 | 17.05 | -0.3 (-1.73%) | 5,876 |
| 18 Dec 2015 | INR | 17 | 17.35 | 17 | 17.35 | 17.35 | +0.3 (+1.76%) | 5,824 |
| 17 Dec 2015 | INR | 17.3 | 17.7 | 16.8 | 17.05 | 17.05 | -0.4 (-2.29%) | 5,952 |
| 16 Dec 2015 | INR | 17.5 | 17.7 | 17.45 | 17.45 | 17.45 | +0.05 (+0.29%) | 5,456 |
| 15 Dec 2015 | INR | 17.1 | 17.45 | 17.1 | 17.4 | 17.4 | +0.4 (+2.35%) | 5,872 |
| 14 Dec 2015 | INR | 17 | 17.35 | 16.95 | 17 | 17 | 0.0 (0.0%) | 5,886 |
| 11 Dec 2015 | INR | 17 | 17.35 | 17 | 17 | 17 | +0.1 (+0.59%) | 5,751 |
| 10 Dec 2015 | INR | 17.1 | 17.5 | 16.9 | 16.9 | 16.9 | +0.2 (+1.20%) | 5,888 |
| 9 Dec 2015 | INR | 16.7 | 17.1 | 16.7 | 16.7 | 16.7 | -0.2 (-1.18%) | 5,772 |
| 8 Dec 2015 | INR | 16.6 | 17.5 | 15.3 | 16.9 | 16.9 | +0.2 (+1.20%) | 8,167 |
| 7 Dec 2015 | INR | 17.4 | 17.5 | 14.1 | 16.7 | 16.7 | -0.65 (-3.75%) | 5,772 |
| 4 Dec 2015 | INR | 17 | 17.6 | 17 | 17.35 | 17.35 | -0.3 (-1.70%) | 5,779 |
| 3 Dec 2015 | INR | 16 | 17.65 | 16 | 17.65 | 17.65 | +0.4 (+2.32%) | 5,184 |
| 2 Dec 2015 | INR | 17.5 | 17.5 | 16.5 | 17.25 | 17.25 | -0.05 (-0.29%) | 5,460 |
| 1 Dec 2015 | INR | 17.6 | 17.7 | 16.5 | 17.3 | 17.3 | -0.2 (-1.14%) | 5,063 |
| 30 Nov 2015 | INR | 17.5 | 17.7 | 17.5 | 17.5 | 17.5 | -0.15 (-0.85%) | 5,150 |
| 27 Nov 2015 | INR | 17.8 | 17.8 | 17.4 | 17.65 | 17.65 | 0.0 (0.0%) | 5,218 |
| 26 Nov 2015 | INR | 17.8 | 17.8 | 17.5 | 17.65 | 17.65 | +0.05 (+0.28%) | 5,030 |
| 24 Nov 2015 | INR | 17.25 | 17.6 | 16.7 | 17.6 | 17.6 | +0.35 (+2.03%) | 6,190 |
| 23 Nov 2015 | INR | 16 | 17.4 | 16 | 17.25 | 17.25 | +0.6 (+3.60%) | 5,056 |
| 20 Nov 2015 | INR | 16.3 | 17.6 | 16.2 | 16.65 | 16.65 | +0.35 (+2.15%) | 7,193 |
| 19 Nov 2015 | INR | 16.3 | 16.45 | 16.1 | 16.3 | 16.3 | +0.15 (+0.93%) | 6,296 |
| 18 Nov 2015 | INR | 16.1 | 16.2 | 16 | 16.15 | 16.15 | +0.1 (+0.62%) | 5,250 |
| 17 Nov 2015 | INR | 16.3 | 16.3 | 16.05 | 16.05 | 16.05 | -0.2 (-1.23%) | 5,056 |
| 16 Nov 2015 | INR | 16.1 | 16.35 | 16.1 | 16.25 | 16.25 | +0.25 (+1.56%) | 5,073 |
| 13 Nov 2015 | INR | 16.3 | 16.3 | 16 | 16 | 16 | -0.05 (-0.31%) | 5,355 |
