| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 17.35 | 17.35 | 16.25 | 16.7 | 16.7 | -0.4 (-2.34%) | 27,491 |
| 12 Jan 2016 | INR | 16.6 | 17.65 | 16.55 | 17.1 | 17.1 | -0.2 (-1.16%) | 46,784 |
| 11 Jan 2016 | INR | 17.8 | 17.8 | 16.8 | 17.3 | 17.3 | -0.35 (-1.98%) | 7,502 |
| 8 Jan 2016 | INR | 17.75 | 17.9 | 16.9 | 17.65 | 17.65 | +0.25 (+1.44%) | 21,918 |
| 7 Jan 2016 | INR | 17.1 | 17.6 | 16.95 | 17.4 | 17.4 | +0.15 (+0.87%) | 41,037 |
| 6 Jan 2016 | INR | 17 | 17.75 | 16.8 | 17.25 | 17.25 | +0.25 (+1.47%) | 44,122 |
| 5 Jan 2016 | INR | 18 | 18 | 16.85 | 17 | 17 | -0.7 (-3.95%) | 43,832 |
| 4 Jan 2016 | INR | 17.95 | 17.95 | 17.2 | 17.7 | 17.7 | 0.0 (0.0%) | 15,611 |
| 1 Jan 2016 | INR | 17.6 | 18 | 17 | 17.7 | 17.7 | -0.15 (-0.84%) | 33,295 |
| 31 Dec 2015 | INR | 17.65 | 17.9 | 16.4 | 17.85 | 17.85 | +0.8 (+4.69%) | 65,302 |
| 30 Dec 2015 | INR | 17.8 | 17.85 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 23,098 |
| 29 Dec 2015 | INR | 17.9 | 18.1 | 16.7 | 17.5 | 17.5 | -0.05 (-0.28%) | 48,750 |
| 28 Dec 2015 | INR | 18 | 18.35 | 17.25 | 17.55 | 17.55 | +0.05 (+0.29%) | 32,606 |
| 24 Dec 2015 | INR | 18.1 | 18.15 | 17.05 | 17.5 | 17.5 | +0.2 (+1.16%) | 17,018 |
| 23 Dec 2015 | INR | 18 | 18.35 | 17 | 17.3 | 17.3 | -0.2 (-1.14%) | 38,872 |
| 22 Dec 2015 | INR | 18.5 | 18.95 | 17.3 | 17.5 | 17.5 | -0.55 (-3.05%) | 43,661 |
| 21 Dec 2015 | INR | 18 | 19.2 | 18 | 18.05 | 18.05 | -0.35 (-1.90%) | 53,239 |
| 18 Dec 2015 | INR | 17.55 | 18.4 | 17.55 | 18.4 | 18.4 | +0.85 (+4.84%) | 62,408 |
| 17 Dec 2015 | INR | 16.75 | 17.55 | 16.5 | 17.55 | 17.55 | +0.8 (+4.78%) | 45,555 |
| 16 Dec 2015 | INR | 16.3 | 16.8 | 15.2 | 16.75 | 16.75 | +0.75 (+4.69%) | 75,915 |
| 15 Dec 2015 | INR | 17 | 17 | 15.55 | 16 | 16 | -0.35 (-2.14%) | 53,823 |
| 14 Dec 2015 | INR | 17 | 17.35 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 28,328 |
| 11 Dec 2015 | INR | 17.95 | 18.3 | 16.65 | 17 | 17 | -0.5 (-2.86%) | 117,256 |
| 10 Dec 2015 | INR | 17.1 | 17.5 | 16.55 | 17.5 | 17.5 | +0.2 (+1.16%) | 19,303 |
| 9 Dec 2015 | INR | 17.8 | 18.2 | 16.95 | 17.3 | 17.3 | -0.5 (-2.81%) | 18,799 |
| 8 Dec 2015 | INR | 18.7 | 18.7 | 17.8 | 17.8 | 17.8 | -0.9 (-4.81%) | 47,421 |
| 7 Dec 2015 | INR | 17.55 | 18.95 | 17.55 | 18.7 | 18.7 | +0.45 (+2.47%) | 130,690 |
| 4 Dec 2015 | INR | 18.7 | 18.7 | 18.1 | 18.25 | 18.25 | +0.25 (+1.39%) | 35,389 |
| 3 Dec 2015 | INR | 17.6 | 18.05 | 16.95 | 18 | 18 | +0.5 (+2.86%) | 53,531 |
| 2 Dec 2015 | INR | 18.35 | 18.35 | 16.7 | 17.5 | 17.5 | -0.05 (-0.28%) | 34,787 |
