| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2016 | INR | 27.95 | 27.95 | 25.55 | 26.55 | 26.55 | -0.15 (-0.56%) | 20,845 |
| 8 Jan 2016 | INR | 27.4 | 27.4 | 24.35 | 26.7 | 26.7 | +1.2 (+4.71%) | 64,841 |
| 7 Jan 2016 | INR | 28.4 | 28.6 | 25.2 | 25.5 | 25.5 | -1.75 (-6.42%) | 21,763 |
| 6 Jan 2016 | INR | 28 | 29.25 | 26.25 | 27.25 | 27.25 | +0.5 (+1.87%) | 106,720 |
| 5 Jan 2016 | INR | 27 | 27.5 | 24 | 26.75 | 26.75 | +2.85 (+11.92%) | 165,988 |
| 4 Jan 2016 | INR | 27.4 | 27.4 | 23.5 | 23.9 | 23.9 | -0.9 (-3.63%) | 45,538 |
| 1 Jan 2016 | INR | 23 | 26 | 22.5 | 24.8 | 24.8 | -0.2 (-0.80%) | 40,554 |
| 31 Dec 2015 | INR | 26.3 | 26.3 | 24 | 25 | 25 | -0.15 (-0.60%) | 39,220 |
| 30 Dec 2015 | INR | 26.65 | 26.65 | 24.5 | 25.15 | 25.15 | -0.15 (-0.59%) | 75,238 |
| 29 Dec 2015 | INR | 26.5 | 26.5 | 24.75 | 25.3 | 25.3 | -0.2 (-0.78%) | 43,258 |
| 28 Dec 2015 | INR | 26.75 | 26.75 | 23.1 | 25.5 | 25.5 | +1.1 (+4.51%) | 30,528 |
| 24 Dec 2015 | INR | 25 | 25.4 | 23.5 | 24.4 | 24.4 | +0.45 (+1.88%) | 24,318 |
| 23 Dec 2015 | INR | 25.45 | 25.45 | 23.5 | 23.95 | 23.95 | -0.05 (-0.21%) | 13,139 |
| 22 Dec 2015 | INR | 25.65 | 25.65 | 23.8 | 24 | 24 | -1 (-4%) | 13,973 |
| 21 Dec 2015 | INR | 24.6 | 25.5 | 23 | 25 | 25 | +0.45 (+1.83%) | 36,775 |
| 18 Dec 2015 | INR | 26.4 | 26.4 | 24.1 | 24.55 | 24.55 | -0.85 (-3.35%) | 8,991 |
| 17 Dec 2015 | INR | 26.15 | 26.15 | 23.9 | 25.4 | 25.4 | +0.25 (+0.99%) | 3,305 |
| 16 Dec 2015 | INR | 26.95 | 26.95 | 23.5 | 25.15 | 25.15 | -0.15 (-0.59%) | 6,071 |
| 15 Dec 2015 | INR | 24.75 | 26.15 | 24.5 | 25.3 | 25.3 | +1.15 (+4.76%) | 21,825 |
| 14 Dec 2015 | INR | 25.25 | 25.45 | 23.05 | 24.15 | 24.15 | +1 (+4.32%) | 3,244 |
| 11 Dec 2015 | INR | 27.75 | 27.75 | 23.1 | 23.15 | 23.15 | -2.5 (-9.75%) | 19,226 |
| 10 Dec 2015 | INR | 26.05 | 26.05 | 23.5 | 25.65 | 25.65 | +1.4 (+5.77%) | 1,376 |
| 9 Dec 2015 | INR | 27.9 | 27.9 | 24 | 24.25 | 24.25 | -1.85 (-7.09%) | 10,798 |
| 8 Dec 2015 | INR | 28.4 | 28.45 | 25.75 | 26.1 | 26.1 | -0.3 (-1.14%) | 86,725 |
| 7 Dec 2015 | INR | 28 | 30.95 | 26.25 | 26.4 | 26.4 | -2.75 (-9.43%) | 12,951 |
| 4 Dec 2015 | INR | 31.4 | 31.4 | 27.15 | 29.15 | 29.15 | +0.4 (+1.39%) | 401 |
| 3 Dec 2015 | INR | 29 | 29.5 | 27.6 | 28.75 | 28.75 | +0.35 (+1.23%) | 31,621 |
| 2 Dec 2015 | INR | 28 | 28.4 | 28 | 28.4 | 28.4 | +1.35 (+4.99%) | 47,303 |
| 1 Dec 2015 | INR | 26.8 | 27.05 | 26.05 | 27.05 | 27.05 | +1.25 (+4.84%) | 25,628 |
| 30 Nov 2015 | INR | 25.35 | 25.8 | 23.4 | 25.8 | 25.8 | +1.2 (+4.88%) | 42,289 |
