| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 28.4 | 28.85 | 23.2 | 26.55 | 26.55 | -1.45 (-5.18%) | 1,288,020 |
| 12 Jan 2016 | INR | 29.6 | 30.6 | 27.35 | 28 | 28 | -1.3 (-4.44%) | 687,724 |
| 11 Jan 2016 | INR | 29.8 | 29.8 | 29 | 29.3 | 29.3 | -0.5 (-1.68%) | 387,314 |
| 8 Jan 2016 | INR | 30.05 | 31 | 29.65 | 29.8 | 29.8 | +0.15 (+0.51%) | 728,737 |
| 7 Jan 2016 | INR | 31.25 | 31.25 | 27.4 | 29.65 | 29.65 | -1.9 (-6.02%) | 774,913 |
| 6 Jan 2016 | INR | 32.3 | 33.15 | 31.3 | 31.55 | 31.55 | -0.25 (-0.79%) | 1,496,242 |
| 5 Jan 2016 | INR | 30.15 | 32.85 | 29.35 | 31.8 | 31.8 | +2.15 (+7.25%) | 2,409,484 |
| 4 Jan 2016 | INR | 30.75 | 31.4 | 29.25 | 29.65 | 29.65 | -1.35 (-4.35%) | 807,432 |
| 1 Jan 2016 | INR | 31.7 | 32.4 | 30.55 | 31 | 31 | -0.25 (-0.80%) | 613,723 |
| 31 Dec 2015 | INR | 32 | 32.35 | 31.1 | 31.25 | 31.25 | -0.55 (-1.73%) | 431,138 |
| 30 Dec 2015 | INR | 32.85 | 33.7 | 31.35 | 31.8 | 31.8 | -0.75 (-2.30%) | 1,884,611 |
| 29 Dec 2015 | INR | 30.45 | 33.7 | 30.05 | 32.55 | 32.55 | +2.55 (+8.50%) | 5,418,165 |
| 28 Dec 2015 | INR | 31 | 31.7 | 29.6 | 30 | 30 | -0.9 (-2.91%) | 589,319 |
| 24 Dec 2015 | INR | 31 | 32.35 | 29.7 | 30.9 | 30.9 | -0.1 (-0.32%) | 1,598,942 |
| 23 Dec 2015 | INR | 30.9 | 33.85 | 30.1 | 31 | 31 | +1.8 (+6.16%) | 6,339,305 |
| 22 Dec 2015 | INR | 25.3 | 29.2 | 25.3 | 29.2 | 29.2 | +4.85 (+19.92%) | 3,084,375 |
| 21 Dec 2015 | INR | 24.2 | 24.65 | 24.15 | 24.35 | 24.35 | +0.2 (+0.83%) | 84,593 |
| 18 Dec 2015 | INR | 24.55 | 24.75 | 24 | 24.15 | 24.15 | -0.35 (-1.43%) | 97,562 |
| 17 Dec 2015 | INR | 23.95 | 25.25 | 23.95 | 24.5 | 24.5 | +0.55 (+2.30%) | 311,272 |
| 16 Dec 2015 | INR | 24.2 | 24.5 | 23.75 | 23.95 | 23.95 | +0.1 (+0.42%) | 213,874 |
| 15 Dec 2015 | INR | 24.3 | 24.3 | 23.7 | 23.85 | 23.85 | -0.3 (-1.24%) | 89,828 |
| 14 Dec 2015 | INR | 23.55 | 24.6 | 23.4 | 24.15 | 24.15 | +0.25 (+1.05%) | 198,350 |
| 11 Dec 2015 | INR | 24.4 | 24.4 | 23.55 | 23.9 | 23.9 | 0.0 (0.0%) | 195,655 |
| 10 Dec 2015 | INR | 23.8 | 24.4 | 23.3 | 23.9 | 23.9 | +0.6 (+2.58%) | 150,921 |
| 9 Dec 2015 | INR | 24.5 | 24.8 | 23.05 | 23.3 | 23.3 | -0.9 (-3.72%) | 159,631 |
| 8 Dec 2015 | INR | 24.4 | 25.25 | 24.05 | 24.2 | 24.2 | -0.05 (-0.21%) | 242,066 |
| 7 Dec 2015 | INR | 24.75 | 25 | 23.95 | 24.25 | 24.25 | 0.0 (0.0%) | 188,116 |
| 4 Dec 2015 | INR | 24.8 | 25.15 | 24.15 | 24.25 | 24.25 | -0.45 (-1.82%) | 183,331 |
| 3 Dec 2015 | INR | 24 | 25.9 | 23.6 | 24.7 | 24.7 | +0.8 (+3.35%) | 960,417 |
| 2 Dec 2015 | INR | 24.05 | 24.4 | 23.5 | 23.9 | 23.9 | 0.0 (0.0%) | 346,071 |
