| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 19.2 | 19.3 | 18.65 | 19.1 | 19.1 | +0.05 (+0.26%) | 520,836 |
| 12 Jan 2016 | INR | 19.5 | 19.65 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 290,643 |
| 11 Jan 2016 | INR | 21.7 | 21.8 | 19.15 | 19.25 | 19.25 | -2.3 (-10.67%) | 2,180,559 |
| 8 Jan 2016 | INR | 20.8 | 22 | 19.7 | 21.55 | 21.55 | +1 (+4.87%) | 1,059,479 |
| 7 Jan 2016 | INR | 20.25 | 21.1 | 19.95 | 20.55 | 20.55 | +0.3 (+1.48%) | 560,042 |
| 6 Jan 2016 | INR | 22.9 | 23.3 | 20.15 | 20.25 | 20.25 | -2.25 (-10%) | 1,822,164 |
| 5 Jan 2016 | INR | 22.15 | 22.8 | 21.9 | 22.5 | 22.5 | +0.75 (+3.45%) | 511,617 |
| 4 Jan 2016 | INR | 22 | 22 | 21.5 | 21.75 | 21.75 | +0.4 (+1.87%) | 365,500 |
| 1 Jan 2016 | INR | 21.45 | 21.65 | 21.15 | 21.35 | 21.35 | +0.1 (+0.47%) | 639,344 |
| 31 Dec 2015 | INR | 21.3 | 21.6 | 21 | 21.25 | 21.25 | +0.05 (+0.24%) | 632,678 |
| 30 Dec 2015 | INR | 21.55 | 21.85 | 20.8 | 21.2 | 21.2 | -0.2 (-0.93%) | 663,595 |
| 29 Dec 2015 | INR | 21.15 | 21.65 | 20.9 | 21.4 | 21.4 | +0.6 (+2.88%) | 690,759 |
| 28 Dec 2015 | INR | 20.8 | 21.15 | 20.55 | 20.8 | 20.8 | +0.3 (+1.46%) | 713,314 |
| 24 Dec 2015 | INR | 23.45 | 23.45 | 20.4 | 20.5 | 20.5 | -2.15 (-9.49%) | 2,651,924 |
| 23 Dec 2015 | INR | 22.8 | 23.3 | 21.95 | 22.65 | 22.65 | +0.05 (+0.22%) | 1,366,489 |
| 22 Dec 2015 | INR | 21.7 | 22.8 | 21.45 | 22.6 | 22.6 | +1.05 (+4.87%) | 955,225 |
| 21 Dec 2015 | INR | 25 | 25.2 | 21.45 | 21.55 | 21.55 | -2.75 (-11.32%) | 2,403,347 |
| 18 Dec 2015 | INR | 23.25 | 24.8 | 23.25 | 24.3 | 24.3 | +1.1 (+4.74%) | 1,527,237 |
| 17 Dec 2015 | INR | 25 | 25.3 | 22.95 | 23.2 | 23.2 | -0.8 (-3.33%) | 1,673,298 |
| 16 Dec 2015 | INR | 27 | 27.45 | 23.95 | 24 | 24 | -2.6 (-9.77%) | 1,707,162 |
| 15 Dec 2015 | INR | 28.2 | 28.75 | 25.75 | 26.6 | 26.6 | -1.1 (-3.97%) | 1,271,488 |
| 14 Dec 2015 | INR | 23.5 | 27.7 | 23.2 | 27.7 | 27.7 | +4.6 (+19.91%) | 1,470,871 |
| 11 Dec 2015 | INR | 23.85 | 23.9 | 22.7 | 23.1 | 23.1 | -0.35 (-1.49%) | 721,381 |
| 10 Dec 2015 | INR | 24 | 24.3 | 23.2 | 23.45 | 23.45 | -0.3 (-1.26%) | 485,111 |
| 9 Dec 2015 | INR | 25.1 | 25.1 | 23 | 23.75 | 23.75 | -1.3 (-5.19%) | 556,616 |
| 8 Dec 2015 | INR | 24.65 | 25.55 | 24.25 | 25.05 | 25.05 | +0.35 (+1.42%) | 453,974 |
| 7 Dec 2015 | INR | 23 | 25 | 23 | 24.7 | 24.7 | +1.35 (+5.78%) | 723,017 |
| 4 Dec 2015 | INR | 23.75 | 24 | 22.55 | 23.35 | 23.35 | -0.75 (-3.11%) | 337,439 |
| 3 Dec 2015 | INR | 23.2 | 24.6 | 23 | 24.1 | 24.1 | -0.05 (-0.21%) | 274,349 |
| 2 Dec 2015 | INR | 22.55 | 24.6 | 22.55 | 24.15 | 24.15 | +0.3 (+1.26%) | 337,466 |
