| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 17.25 | 17.4 | 15.6 | 16.45 | 16.45 | -0.6 (-3.52%) | 1,046,705 |
| 12 Jan 2016 | INR | 17.5 | 17.6 | 17 | 17.05 | 17.05 | -0.25 (-1.45%) | 618,293 |
| 11 Jan 2016 | INR | 17.45 | 17.8 | 17.05 | 17.3 | 17.3 | -0.4 (-2.26%) | 1,299,324 |
| 8 Jan 2016 | INR | 17.75 | 17.95 | 17.5 | 17.7 | 17.7 | +0.25 (+1.43%) | 549,783 |
| 7 Jan 2016 | INR | 18.1 | 19.15 | 17.3 | 17.45 | 17.45 | -1.2 (-6.43%) | 1,861,858 |
| 6 Jan 2016 | INR | 19.3 | 19.7 | 18.5 | 18.65 | 18.65 | -0.55 (-2.86%) | 992,955 |
| 5 Jan 2016 | INR | 19.2 | 19.75 | 19.05 | 19.2 | 19.2 | +0.25 (+1.32%) | 1,291,185 |
| 4 Jan 2016 | INR | 19.3 | 20.1 | 18.55 | 18.95 | 18.95 | -0.25 (-1.30%) | 1,804,752 |
| 1 Jan 2016 | INR | 19.35 | 19.55 | 18.9 | 19.2 | 19.2 | -0.05 (-0.26%) | 704,504 |
| 31 Dec 2015 | INR | 19.1 | 19.8 | 19 | 19.25 | 19.25 | +0.35 (+1.85%) | 2,210,392 |
| 30 Dec 2015 | INR | 18.2 | 19.35 | 18.2 | 18.9 | 18.9 | +0.6 (+3.28%) | 2,387,159 |
| 29 Dec 2015 | INR | 18.2 | 18.65 | 17.55 | 18.3 | 18.3 | +0.25 (+1.39%) | 1,108,681 |
| 28 Dec 2015 | INR | 18.4 | 18.7 | 17.9 | 18.05 | 18.05 | -0.05 (-0.28%) | 901,927 |
| 24 Dec 2015 | INR | 18.1 | 18.75 | 17.7 | 18.1 | 18.1 | +0.2 (+1.12%) | 1,336,759 |
| 23 Dec 2015 | INR | 17.25 | 18.45 | 17.25 | 17.9 | 17.9 | +0.9 (+5.29%) | 1,951,333 |
| 22 Dec 2015 | INR | 17.35 | 17.5 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 466,364 |
| 21 Dec 2015 | INR | 17.25 | 17.55 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 449,919 |
| 18 Dec 2015 | INR | 16.8 | 17.5 | 16.75 | 17.2 | 17.2 | +0.6 (+3.61%) | 830,723 |
| 17 Dec 2015 | INR | 16.55 | 16.85 | 16.35 | 16.6 | 16.6 | +0.25 (+1.53%) | 604,987 |
| 16 Dec 2015 | INR | 16.35 | 16.7 | 16.25 | 16.35 | 16.35 | +0.1 (+0.62%) | 557,383 |
| 15 Dec 2015 | INR | 16.6 | 16.6 | 16.15 | 16.25 | 16.25 | -0.15 (-0.91%) | 588,200 |
| 14 Dec 2015 | INR | 16.3 | 16.85 | 16.15 | 16.4 | 16.4 | -0.2 (-1.20%) | 652,391 |
| 11 Dec 2015 | INR | 17.25 | 17.35 | 16.35 | 16.6 | 16.6 | -0.4 (-2.35%) | 581,723 |
| 10 Dec 2015 | INR | 16.9 | 17.1 | 16.45 | 17 | 17 | +0.5 (+3.03%) | 334,141 |
| 9 Dec 2015 | INR | 17.7 | 17.7 | 16.35 | 16.5 | 16.5 | -1.1 (-6.25%) | 507,528 |
| 8 Dec 2015 | INR | 18.2 | 18.4 | 17.5 | 17.6 | 17.6 | -0.5 (-2.76%) | 536,128 |
| 7 Dec 2015 | INR | 19 | 19.25 | 18 | 18.1 | 18.1 | -0.35 (-1.90%) | 815,232 |
| 4 Dec 2015 | INR | 18.95 | 19.2 | 18.3 | 18.45 | 18.45 | -0.7 (-3.66%) | 777,794 |
| 3 Dec 2015 | INR | 19.2 | 19.45 | 18.7 | 19.15 | 19.15 | -0.05 (-0.26%) | 1,030,122 |
| 2 Dec 2015 | INR | 18.9 | 19.4 | 18.6 | 19.2 | 19.2 | +0.55 (+2.95%) | 1,605,518 |
