| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 16.9 | 17.55 | 16.9 | 17.55 | 17.55 | +0.8 (+4.78%) | 45,631 |
| 30 Nov 2015 | INR | 17 | 18.25 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 78,838 |
| 27 Nov 2015 | INR | 18.7 | 18.7 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 51,186 |
| 26 Nov 2015 | INR | 19 | 19.4 | 18.2 | 18.5 | 18.5 | -0.2 (-1.07%) | 49,076 |
| 24 Nov 2015 | INR | 18.2 | 19.95 | 18.2 | 18.7 | 18.7 | -0.45 (-2.35%) | 66,838 |
| 23 Nov 2015 | INR | 20 | 20 | 19.15 | 19.15 | 19.15 | -1 (-4.96%) | 73,715 |
| 20 Nov 2015 | INR | 18.6 | 20.15 | 18.6 | 20.15 | 20.15 | +0.9 (+4.68%) | 403,834 |
| 19 Nov 2015 | INR | 18 | 19.3 | 17.5 | 19.25 | 19.25 | +0.85 (+4.62%) | 23,660 |
| 18 Nov 2015 | INR | 18.5 | 19 | 17.7 | 18.4 | 18.4 | +0.3 (+1.66%) | 11,544 |
| 17 Nov 2015 | INR | 19 | 19 | 18.05 | 18.1 | 18.1 | -0.9 (-4.74%) | 37,958 |
| 16 Nov 2015 | INR | 19 | 19.2 | 19 | 19 | 19 | -0.95 (-4.76%) | 51,796 |
| 13 Nov 2015 | INR | 20.05 | 20.1 | 19 | 19.95 | 19.95 | +0.25 (+1.27%) | 7,350 |
| 11 Nov 2015 | INR | 20.15 | 20.15 | 19.25 | 19.7 | 19.7 | -0.4 (-1.99%) | 29,035 |
| 10 Nov 2015 | INR | 20.1 | 20.15 | 19 | 20.1 | 20.1 | +0.6 (+3.08%) | 137,776 |
| 9 Nov 2015 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.9 (+4.84%) | 44,142 |
| 6 Nov 2015 | INR | 17.7 | 18.6 | 17.7 | 18.6 | 18.6 | 0.0 (0.0%) | 36,740 |
| 5 Nov 2015 | INR | 18.5 | 18.6 | 18.25 | 18.6 | 18.6 | +0.7 (+3.91%) | 60,625 |
| 4 Nov 2015 | INR | 17.2 | 17.9 | 17.2 | 17.9 | 17.9 | +0.85 (+4.99%) | 60,009 |
| 3 Nov 2015 | INR | 16.8 | 17.05 | 15.6 | 17.05 | 17.05 | +0.8 (+4.92%) | 52,747 |
| 2 Nov 2015 | INR | 14.75 | 16.25 | 14.75 | 16.25 | 16.25 | +0.75 (+4.84%) | 26,745 |
| 30 Oct 2015 | INR | 16.44 | 16.44 | 15.5 | 15.5 | 15.5 | -0.81 (-4.97%) | 19,987 |
| 29 Oct 2015 | INR | 16.44 | 16.44 | 15.58 | 16.31 | 16.31 | -0.08 (-0.49%) | 51,579 |
| 28 Oct 2015 | INR | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | +0.78 (+5.00%) | 9,526 |
| 27 Oct 2015 | INR | 15.61 | 15.61 | 15 | 15.61 | 15.61 | +0.74 (+4.98%) | 20,660 |
| 26 Oct 2015 | INR | 14.87 | 14.87 | 14 | 14.87 | 14.87 | +0.7 (+4.94%) | 47,715 |
| 23 Oct 2015 | INR | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | +0.67 (+4.96%) | 796 |
| 21 Oct 2015 | INR | 13.19 | 13.5 | 13.19 | 13.5 | 13.5 | +0.64 (+4.98%) | 20,750 |
| 20 Oct 2015 | INR | 12.81 | 12.99 | 12.75 | 12.86 | 12.86 | +0.09 (+0.70%) | 15,774 |
| 19 Oct 2015 | INR | 13.25 | 13.25 | 12.65 | 12.77 | 12.77 | +0.07 (+0.55%) | 11,240 |
| 16 Oct 2015 | INR | 13.29 | 13.29 | 12.62 | 12.7 | 12.7 | -0.58 (-4.37%) | 20,099 |
