| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 4.13 | 4.17 | 3.55 | 4.05 | 4.05 | 0.0 (0.0%) | 19,792,398 |
| 12 Jan 2016 | INR | 4.12 | 4.22 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 14,057,306 |
| 11 Jan 2016 | INR | 4.3 | 4.33 | 4.1 | 4.15 | 4.15 | -0.18 (-4.16%) | 13,365,107 |
| 8 Jan 2016 | INR | 4.5 | 4.54 | 4.29 | 4.33 | 4.33 | -0.02 (-0.46%) | 5,439,531 |
| 7 Jan 2016 | INR | 4.5 | 4.57 | 4.26 | 4.35 | 4.35 | -0.22 (-4.81%) | 7,462,109 |
| 6 Jan 2016 | INR | 4.69 | 4.7 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 9,946,260 |
| 5 Jan 2016 | INR | 4.64 | 4.64 | 4.56 | 4.6 | 4.6 | 0.0 (0.0%) | 11,963,867 |
| 4 Jan 2016 | INR | 4.68 | 4.77 | 4.55 | 4.6 | 4.6 | -0.02 (-0.43%) | 9,132,355 |
| 1 Jan 2016 | INR | 4.56 | 4.9 | 4.43 | 4.62 | 4.62 | +0.09 (+1.99%) | 17,979,113 |
| 31 Dec 2015 | INR | 4.6 | 4.62 | 4.38 | 4.53 | 4.53 | -0.06 (-1.31%) | 5,347,196 |
| 30 Dec 2015 | INR | 4.68 | 4.68 | 4.52 | 4.59 | 4.59 | -0.04 (-0.86%) | 8,064,468 |
| 29 Dec 2015 | INR | 4.76 | 4.8 | 4.6 | 4.63 | 4.63 | -0.12 (-2.53%) | 13,229,060 |
| 28 Dec 2015 | INR | 4.92 | 5 | 4.72 | 4.75 | 4.75 | -0.11 (-2.26%) | 6,529,842 |
| 24 Dec 2015 | INR | 4.87 | 5.05 | 4.7 | 4.86 | 4.86 | +0.06 (+1.25%) | 6,848,057 |
| 23 Dec 2015 | INR | 4.96 | 5.04 | 4.71 | 4.8 | 4.8 | -0.13 (-2.64%) | 11,945,005 |
| 22 Dec 2015 | INR | 4.99 | 5.05 | 4.87 | 4.93 | 4.93 | +0.08 (+1.65%) | 15,892,358 |
| 21 Dec 2015 | INR | 4.85 | 4.95 | 4.68 | 4.85 | 4.85 | +0.07 (+1.46%) | 11,170,866 |
| 18 Dec 2015 | INR | 4.85 | 4.86 | 4.66 | 4.78 | 4.78 | -0.03 (-0.62%) | 13,840,338 |
| 17 Dec 2015 | INR | 4.94 | 4.94 | 4.77 | 4.81 | 4.81 | +0.04 (+0.84%) | 9,037,164 |
| 16 Dec 2015 | INR | 4.9 | 4.97 | 4.7 | 4.77 | 4.77 | -0.06 (-1.24%) | 6,256,917 |
| 15 Dec 2015 | INR | 5.03 | 5.03 | 4.73 | 4.83 | 4.83 | -0.09 (-1.83%) | 5,735,825 |
| 14 Dec 2015 | INR | 4.86 | 5.15 | 4.6 | 4.92 | 4.92 | +0.02 (+0.41%) | 14,251,061 |
| 11 Dec 2015 | INR | 5.2 | 5.4 | 4.66 | 4.9 | 4.9 | -0.13 (-2.58%) | 20,729,897 |
| 10 Dec 2015 | INR | 4.26 | 5.09 | 4.26 | 5.03 | 5.03 | +0.72 (+16.71%) | 36,697,477 |
| 9 Dec 2015 | INR | 5.05 | 5.09 | 4.2 | 4.31 | 4.31 | -0.73 (-14.48%) | 15,086,847 |
| 8 Dec 2015 | INR | 5.34 | 5.38 | 5.01 | 5.04 | 5.04 | -0.27 (-5.08%) | 12,281,502 |
| 7 Dec 2015 | INR | 5.2 | 5.6 | 5.01 | 5.31 | 5.31 | +0.31 (+6.20%) | 30,068,840 |
| 4 Dec 2015 | INR | 4.8 | 5.2 | 4.7 | 5 | 5 | +0.57 (+12.87%) | 18,389,361 |
| 3 Dec 2015 | INR | 4.05 | 4.43 | 3.95 | 4.43 | 4.43 | +0.4 (+9.93%) | 9,023,544 |
| 2 Dec 2015 | INR | 4.05 | 4.08 | 3.85 | 4.03 | 4.03 | 0.0 (0.0%) | 5,348,577 |
