| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 24.7 | 24.9 | 21.35 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,032,432 |
| 30 Nov 2015 | INR | 23.9 | 24.5 | 23.65 | 23.95 | 23.95 | +0.1 (+0.42%) | 1,258,179 |
| 27 Nov 2015 | INR | 23.3 | 24.3 | 23.15 | 23.85 | 23.85 | +0.35 (+1.49%) | 1,414,583 |
| 26 Nov 2015 | INR | 25 | 25.5 | 22.15 | 23.5 | 23.5 | -1.45 (-5.81%) | 811,389 |
| 24 Nov 2015 | INR | 24.65 | 25.3 | 24.5 | 24.95 | 24.95 | +0.15 (+0.60%) | 1,044,931 |
| 23 Nov 2015 | INR | 26.05 | 26.55 | 24.5 | 24.8 | 24.8 | -1.2 (-4.62%) | 1,365,981 |
| 20 Nov 2015 | INR | 27.5 | 27.85 | 24.85 | 26 | 26 | -0.85 (-3.17%) | 1,422,419 |
| 19 Nov 2015 | INR | 26 | 27.9 | 25.85 | 26.85 | 26.85 | +1.45 (+5.71%) | 2,162,201 |
| 18 Nov 2015 | INR | 25.35 | 27 | 25.25 | 25.4 | 25.4 | +0.55 (+2.21%) | 1,358,704 |
| 17 Nov 2015 | INR | 26.4 | 26.55 | 24.75 | 24.85 | 24.85 | -0.35 (-1.39%) | 1,559,622 |
| 16 Nov 2015 | INR | 25 | 27.9 | 24.3 | 25.2 | 25.2 | +0.9 (+3.70%) | 1,330,696 |
| 13 Nov 2015 | INR | 24.35 | 25.4 | 24 | 24.3 | 24.3 | -0.45 (-1.82%) | 578,874 |
| 11 Nov 2015 | INR | 23.9 | 25.3 | 23.65 | 24.75 | 24.75 | +1.15 (+4.87%) | 202,757 |
| 10 Nov 2015 | INR | 24 | 25.55 | 23.05 | 23.6 | 23.6 | -0.6 (-2.48%) | 511,676 |
| 9 Nov 2015 | INR | 19.9 | 24.2 | 19.7 | 24.2 | 24.2 | +4 (+19.80%) | 881,543 |
| 6 Nov 2015 | INR | 20.7 | 20.7 | 20 | 20.2 | 20.2 | +0.1 (+0.50%) | 236,439 |
| 5 Nov 2015 | INR | 19.95 | 20.65 | 19.75 | 20.1 | 20.1 | +0.25 (+1.26%) | 297,128 |
| 4 Nov 2015 | INR | 19.7 | 20.8 | 19.5 | 19.85 | 19.85 | +0.1 (+0.51%) | 769,212 |
| 3 Nov 2015 | INR | 19.4 | 20.2 | 18.95 | 19.75 | 19.75 | +0.65 (+3.40%) | 574,557 |
| 2 Nov 2015 | INR | 19.6 | 19.6 | 18.95 | 19.1 | 19.1 | +0.03 (+0.16%) | 769,161 |
| 30 Oct 2015 | INR | 19.5 | 19.93 | 18.78 | 19.07 | 19.07 | -0.44 (-2.26%) | 117,880 |
| 29 Oct 2015 | INR | 19.49 | 19.71 | 19.4 | 19.51 | 19.51 | -0.06 (-0.31%) | 187,145 |
| 28 Oct 2015 | INR | 19.99 | 20.15 | 19.1 | 19.57 | 19.57 | +0.17 (+0.88%) | 383,222 |
| 27 Oct 2015 | INR | 19.9 | 19.9 | 19.1 | 19.4 | 19.4 | -0.21 (-1.07%) | 462,030 |
| 26 Oct 2015 | INR | 19 | 20.4 | 18.75 | 19.61 | 19.61 | +0.88 (+4.70%) | 503,158 |
| 23 Oct 2015 | INR | 18.4 | 19.19 | 18 | 18.73 | 18.73 | +0.56 (+3.08%) | 514,556 |
| 21 Oct 2015 | INR | 18 | 18.5 | 17.75 | 18.17 | 18.17 | +0.32 (+1.79%) | 569,354 |
| 20 Oct 2015 | INR | 17.8 | 18.34 | 16.4 | 17.85 | 17.85 | +0.07 (+0.39%) | 198,602 |
| 19 Oct 2015 | INR | 17.95 | 18.4 | 17.59 | 17.78 | 17.78 | +0.16 (+0.91%) | 149,505 |
| 16 Oct 2015 | INR | 17.38 | 17.9 | 16.51 | 17.62 | 17.62 | +0.7 (+4.14%) | 201,218 |
