| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 18.3 | 18.8 | 18.05 | 18.65 | 18.65 | +0.65 (+3.61%) | 1,296,836 |
| 30 Nov 2015 | INR | 17.75 | 18.45 | 17.5 | 18 | 18 | +0.4 (+2.27%) | 1,210,321 |
| 27 Nov 2015 | INR | 17.65 | 18.45 | 17.15 | 17.6 | 17.6 | -0.05 (-0.28%) | 1,447,066 |
| 26 Nov 2015 | INR | 17.8 | 18 | 17.55 | 17.65 | 17.65 | +0.05 (+0.28%) | 540,976 |
| 24 Nov 2015 | INR | 17.2 | 17.75 | 16.95 | 17.6 | 17.6 | +0.65 (+3.83%) | 728,988 |
| 23 Nov 2015 | INR | 17.25 | 17.35 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 506,180 |
| 20 Nov 2015 | INR | 17 | 17.45 | 16.85 | 16.95 | 16.95 | +0.05 (+0.30%) | 430,797 |
| 19 Nov 2015 | INR | 17 | 17.2 | 16.85 | 16.9 | 16.9 | +0.05 (+0.30%) | 258,586 |
| 18 Nov 2015 | INR | 17.25 | 17.4 | 16.8 | 16.85 | 16.85 | -0.2 (-1.17%) | 323,956 |
| 17 Nov 2015 | INR | 17.65 | 17.7 | 17 | 17.05 | 17.05 | -0.35 (-2.01%) | 485,836 |
| 16 Nov 2015 | INR | 17.5 | 17.55 | 17 | 17.4 | 17.4 | 0.0 (0.0%) | 361,201 |
| 13 Nov 2015 | INR | 17.5 | 18 | 17.25 | 17.4 | 17.4 | -0.5 (-2.79%) | 301,150 |
| 11 Nov 2015 | INR | 18 | 18.15 | 17.8 | 17.9 | 17.9 | +0.3 (+1.70%) | 181,541 |
| 10 Nov 2015 | INR | 17.8 | 18.2 | 17.35 | 17.6 | 17.6 | 0.0 (0.0%) | 396,775 |
| 9 Nov 2015 | INR | 16.7 | 17.8 | 16.25 | 17.6 | 17.6 | +0.4 (+2.33%) | 486,980 |
| 6 Nov 2015 | INR | 17.6 | 17.75 | 17.1 | 17.2 | 17.2 | -0.35 (-1.99%) | 319,625 |
| 5 Nov 2015 | INR | 17.85 | 18.2 | 17.2 | 17.55 | 17.55 | -0.2 (-1.13%) | 681,296 |
| 4 Nov 2015 | INR | 17.4 | 18.6 | 17.1 | 17.75 | 17.75 | +1.15 (+6.93%) | 2,050,899 |
| 3 Nov 2015 | INR | 16.1 | 16.85 | 15.9 | 16.6 | 16.6 | +0.65 (+4.08%) | 288,372 |
| 2 Nov 2015 | INR | 16 | 16.1 | 15.75 | 15.95 | 15.95 | -0.15 (-0.93%) | 161,924 |
| 30 Oct 2015 | INR | 16.45 | 16.65 | 15.9 | 16.1 | 16.1 | -0.3 (-1.83%) | 353,655 |
| 29 Oct 2015 | INR | 16.5 | 16.65 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 210,834 |
| 28 Oct 2015 | INR | 16.35 | 17.3 | 16.35 | 16.5 | 16.5 | +0.05 (+0.30%) | 1,025,955 |
| 27 Oct 2015 | INR | 16.5 | 16.95 | 16.35 | 16.45 | 16.45 | -0.2 (-1.20%) | 437,491 |
| 26 Oct 2015 | INR | 17.5 | 17.5 | 16.5 | 16.65 | 16.65 | -0.75 (-4.31%) | 582,427 |
| 23 Oct 2015 | INR | 18 | 18.15 | 17.25 | 17.4 | 17.4 | -0.45 (-2.52%) | 660,961 |
| 21 Oct 2015 | INR | 18.4 | 18.4 | 17.35 | 17.85 | 17.85 | -1 (-5.31%) | 1,932,997 |
| 20 Oct 2015 | INR | 18.3 | 19.3 | 18.1 | 18.85 | 18.85 | +0.6 (+3.29%) | 1,101,169 |
| 19 Oct 2015 | INR | 18.15 | 18.5 | 18 | 18.25 | 18.25 | +0.05 (+0.27%) | 491,684 |
| 16 Oct 2015 | INR | 18.15 | 19.05 | 17.8 | 18.2 | 18.2 | +0.1 (+0.55%) | 1,269,788 |
