| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 31.8 | 31.8 | 28.2 | 29.9 | 14.352 | -1.25 (-4.01%) | 279,072 |
| 12 Jan 2016 | INR | 32.75 | 32.9 | 30.9 | 31.15 | 14.952 | -1.3 (-4.01%) | 186,509 |
| 11 Jan 2016 | INR | 31.95 | 33 | 30.95 | 32.45 | 15.576 | +0.5 (+1.56%) | 229,246 |
| 8 Jan 2016 | INR | 32.6 | 33.75 | 31.65 | 31.95 | 15.336 | -0.7 (-2.14%) | 177,708 |
| 7 Jan 2016 | INR | 34.2 | 34.2 | 32.05 | 32.65 | 15.672 | -1.75 (-5.09%) | 263,070 |
| 6 Jan 2016 | INR | 35 | 36.2 | 34.1 | 34.4 | 16.512 | -0.55 (-1.57%) | 459,875 |
| 5 Jan 2016 | INR | 35.35 | 36.6 | 34.4 | 34.95 | 16.776 | 0.0 (0.0%) | 1,039,602 |
| 4 Jan 2016 | INR | 34 | 35.6 | 32.55 | 34.95 | 16.776 | +1.9 (+5.75%) | 840,042 |
| 1 Jan 2016 | INR | 30.6 | 34.15 | 30.6 | 33.05 | 15.864 | +2.75 (+9.08%) | 445,856 |
| 31 Dec 2015 | INR | 31.15 | 31.15 | 30.1 | 30.3 | 14.544 | -0.4 (-1.30%) | 101,799 |
| 30 Dec 2015 | INR | 30.85 | 31.35 | 30.45 | 30.7 | 14.736 | +0.2 (+0.66%) | 99,622 |
| 29 Dec 2015 | INR | 31.75 | 31.75 | 30.3 | 30.5 | 14.64 | -0.65 (-2.09%) | 122,058 |
| 28 Dec 2015 | INR | 32.1 | 32.1 | 30.5 | 31.15 | 14.952 | -0.45 (-1.42%) | 106,250 |
| 24 Dec 2015 | INR | 32.8 | 33.85 | 31.4 | 31.6 | 15.168 | -0.9 (-2.77%) | 85,972 |
| 23 Dec 2015 | INR | 32.7 | 34.3 | 32.2 | 32.5 | 15.6 | -0.1 (-0.31%) | 366,020 |
| 22 Dec 2015 | INR | 29.5 | 32.75 | 29.5 | 32.6 | 15.648 | +2.8 (+9.40%) | 467,937 |
| 21 Dec 2015 | INR | 28.9 | 30.95 | 28.3 | 29.8 | 14.304 | +1.2 (+4.20%) | 200,273 |
| 18 Dec 2015 | INR | 28.8 | 29.2 | 27.8 | 28.6 | 13.728 | +0.05 (+0.18%) | 145,285 |
| 17 Dec 2015 | INR | 28.1 | 29.4 | 27.85 | 28.55 | 13.704 | +0.8 (+2.88%) | 71,469 |
| 16 Dec 2015 | INR | 28.6 | 28.6 | 27.35 | 27.75 | 13.32 | 0.0 (0.0%) | 100,114 |
| 15 Dec 2015 | INR | 29 | 29 | 27.5 | 27.75 | 13.32 | -0.75 (-2.63%) | 66,018 |
| 14 Dec 2015 | INR | 27.5 | 29.15 | 27.15 | 28.5 | 13.68 | +0.65 (+2.33%) | 93,671 |
| 11 Dec 2015 | INR | 28.65 | 29 | 27.3 | 27.85 | 13.368 | -0.6 (-2.11%) | 100,902 |
| 10 Dec 2015 | INR | 27.5 | 29.75 | 27.3 | 28.45 | 13.656 | +1.05 (+3.83%) | 92,290 |
| 9 Dec 2015 | INR | 28.95 | 29 | 27.05 | 27.4 | 13.152 | -1.3 (-4.53%) | 156,497 |
| 8 Dec 2015 | INR | 29.8 | 30.1 | 28.5 | 28.7 | 13.776 | -1.2 (-4.01%) | 87,680 |
| 7 Dec 2015 | INR | 31 | 31 | 29.5 | 29.9 | 14.352 | -0.15 (-0.50%) | 101,015 |
| 4 Dec 2015 | INR | 30.7 | 30.8 | 29.9 | 30.05 | 14.424 | -0.8 (-2.59%) | 165,133 |
| 3 Dec 2015 | INR | 31.5 | 31.6 | 30.6 | 30.85 | 14.808 | -0.6 (-1.91%) | 106,793 |
| 2 Dec 2015 | INR | 31.2 | 31.8 | 30.7 | 31.45 | 15.096 | +0.65 (+2.11%) | 205,252 |
