| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | INR | 6.05 | 6.24 | 6.04 | 6.2 | 6.2 | +0.03 (+0.49%) | 21,048 |
| 16 Dec 2015 | INR | 6.11 | 6.32 | 6.11 | 6.17 | 6.17 | -0.07 (-1.12%) | 7,034 |
| 15 Dec 2015 | INR | 6.3 | 6.34 | 6.01 | 6.24 | 6.24 | +0.24 (+4%) | 24,265 |
| 14 Dec 2015 | INR | 5.9 | 6.1 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 11,931 |
| 11 Dec 2015 | INR | 6.01 | 6.45 | 5.81 | 5.99 | 5.99 | -0.13 (-2.12%) | 41,088 |
| 10 Dec 2015 | INR | 5.76 | 6.59 | 5.76 | 6.12 | 6.12 | -0.09 (-1.45%) | 46,029 |
| 9 Dec 2015 | INR | 6.42 | 6.69 | 6.16 | 6.21 | 6.21 | -0.34 (-5.19%) | 58,850 |
| 8 Dec 2015 | INR | 6.41 | 7.21 | 6.41 | 6.55 | 6.55 | -0.05 (-0.76%) | 155,783 |
| 7 Dec 2015 | INR | 6.78 | 6.78 | 6.45 | 6.6 | 6.6 | +0.04 (+0.61%) | 40,519 |
| 4 Dec 2015 | INR | 6.4 | 6.79 | 6.35 | 6.56 | 6.56 | +0.15 (+2.34%) | 35,492 |
| 3 Dec 2015 | INR | 6.39 | 6.7 | 6.39 | 6.41 | 6.41 | +0.06 (+0.94%) | 35,042 |
| 2 Dec 2015 | INR | 6.11 | 6.58 | 6.11 | 6.35 | 6.35 | +0.05 (+0.79%) | 142,206 |
| 1 Dec 2015 | INR | 6.36 | 6.47 | 6.14 | 6.3 | 6.3 | +0.01 (+0.16%) | 83,675 |
| 30 Nov 2015 | INR | 6.3 | 6.45 | 6.16 | 6.29 | 6.29 | -0.11 (-1.72%) | 30,995 |
| 27 Nov 2015 | INR | 6.39 | 6.44 | 6.15 | 6.4 | 6.4 | +0.3 (+4.92%) | 31,008 |
| 26 Nov 2015 | INR | 6.34 | 6.35 | 6.06 | 6.1 | 6.1 | +0.12 (+2.01%) | 90,252 |
| 24 Nov 2015 | INR | 5.98 | 6.1 | 5.85 | 5.98 | 5.98 | +0.17 (+2.93%) | 87,565 |
| 23 Nov 2015 | INR | 5.8 | 6.19 | 5.79 | 5.81 | 5.81 | -0.13 (-2.19%) | 12,083 |
| 20 Nov 2015 | INR | 5.85 | 6.44 | 5.8 | 5.94 | 5.94 | 0.0 (0.0%) | 17,344 |
| 19 Nov 2015 | INR | 5.6 | 6.7 | 5.6 | 5.94 | 5.94 | -0.1 (-1.66%) | 45,464 |
| 18 Nov 2015 | INR | 5.31 | 6.69 | 5.31 | 6.04 | 6.04 | +0.2 (+3.42%) | 48,092 |
| 17 Nov 2015 | INR | 5.73 | 6.17 | 5.72 | 5.84 | 5.84 | 0.0 (0.0%) | 40,396 |
| 16 Nov 2015 | INR | 6.23 | 6.23 | 5.56 | 5.84 | 5.84 | +0.14 (+2.46%) | 86,712 |
| 13 Nov 2015 | INR | 5.99 | 5.99 | 5.6 | 5.7 | 5.7 | -0.33 (-5.47%) | 32,262 |
| 11 Nov 2015 | INR | 6.07 | 6.07 | 5.99 | 6.03 | 6.03 | +0.23 (+3.97%) | 2 |
| 10 Nov 2015 | INR | 5.7 | 5.89 | 5.67 | 5.8 | 5.8 | +0.08 (+1.40%) | 10,192 |
| 9 Nov 2015 | INR | 5.77 | 5.85 | 5.3 | 5.72 | 5.72 | -0.28 (-4.67%) | 147,336 |
| 6 Nov 2015 | INR | 6.16 | 6.17 | 5.87 | 6 | 6 | -0.15 (-2.44%) | 26,598 |
| 5 Nov 2015 | INR | 6.04 | 6.29 | 6 | 6.15 | 6.15 | +0.04 (+0.65%) | 39,475 |
| 4 Nov 2015 | INR | 6.17 | 6.2 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 10,685 |
