| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 15.1 | 15.2 | 13.7 | 14.3 | 14.3 | -0.5 (-3.38%) | 2,734,013 |
| 12 Jan 2016 | INR | 15.1 | 15.25 | 14.75 | 14.8 | 14.8 | -0.3 (-1.99%) | 1,791,592 |
| 11 Jan 2016 | INR | 14.9 | 15.25 | 14.75 | 15.1 | 15.1 | -0.2 (-1.31%) | 1,149,927 |
| 8 Jan 2016 | INR | 15 | 15.4 | 14.9 | 15.3 | 15.3 | +0.45 (+3.03%) | 1,763,711 |
| 7 Jan 2016 | INR | 15.8 | 15.8 | 14.7 | 14.85 | 14.85 | -1.05 (-6.60%) | 2,113,114 |
| 6 Jan 2016 | INR | 16 | 16.3 | 15.85 | 15.9 | 15.9 | -0.1 (-0.63%) | 819,412 |
| 5 Jan 2016 | INR | 16.1 | 16.15 | 15.85 | 16 | 16 | +0.05 (+0.31%) | 1,768,039 |
| 4 Jan 2016 | INR | 16.35 | 16.7 | 15.8 | 15.95 | 15.95 | -0.55 (-3.33%) | 2,505,897 |
| 1 Jan 2016 | INR | 16.3 | 16.6 | 16.05 | 16.5 | 16.5 | +0.05 (+0.30%) | 1,830,102 |
| 31 Dec 2015 | INR | 16.2 | 16.6 | 15.85 | 16.45 | 16.45 | +0.45 (+2.81%) | 2,310,325 |
| 30 Dec 2015 | INR | 16.2 | 16.3 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 1,302,403 |
| 29 Dec 2015 | INR | 16.5 | 16.5 | 16.05 | 16.15 | 16.15 | 0.0 (0.0%) | 2,027,567 |
| 28 Dec 2015 | INR | 16 | 16.4 | 16 | 16.15 | 16.15 | +0.1 (+0.62%) | 2,017,218 |
| 24 Dec 2015 | INR | 15.5 | 16.2 | 15.5 | 16.05 | 16.05 | +0.5 (+3.22%) | 2,484,072 |
| 23 Dec 2015 | INR | 15.7 | 16 | 15.5 | 15.55 | 15.55 | 0.0 (0.0%) | 2,408,154 |
| 22 Dec 2015 | INR | 15.4 | 16.25 | 15.4 | 15.55 | 15.55 | +0.25 (+1.63%) | 6,201,967 |
| 21 Dec 2015 | INR | 15.15 | 15.45 | 15.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 1,206,985 |
| 18 Dec 2015 | INR | 15.45 | 15.5 | 15.1 | 15.2 | 15.2 | -0.3 (-1.94%) | 1,739,040 |
| 17 Dec 2015 | INR | 15.15 | 15.6 | 15.1 | 15.5 | 15.5 | +0.5 (+3.33%) | 1,755,353 |
| 16 Dec 2015 | INR | 15.25 | 15.4 | 14.9 | 15 | 15 | 0.0 (0.0%) | 1,359,271 |
| 15 Dec 2015 | INR | 15.1 | 15.3 | 14.8 | 15 | 15 | -0.25 (-1.64%) | 1,760,140 |
| 14 Dec 2015 | INR | 15.2 | 15.75 | 14.9 | 15.25 | 15.25 | +0.05 (+0.33%) | 3,379,528 |
| 11 Dec 2015 | INR | 16.1 | 16.1 | 14.9 | 15.2 | 15.2 | -0.6 (-3.80%) | 3,602,591 |
| 10 Dec 2015 | INR | 15 | 15.95 | 14.8 | 15.8 | 15.8 | +0.85 (+5.69%) | 4,460,399 |
| 9 Dec 2015 | INR | 15.15 | 15.35 | 14.7 | 14.95 | 14.95 | -0.45 (-2.92%) | 2,688,271 |
| 8 Dec 2015 | INR | 16.25 | 16.45 | 15.1 | 15.4 | 15.4 | -0.8 (-4.94%) | 4,849,928 |
| 7 Dec 2015 | INR | 16.25 | 16.8 | 15.65 | 16.2 | 16.2 | +0.75 (+4.85%) | 7,450,966 |
| 4 Dec 2015 | INR | 18.4 | 18.4 | 14.85 | 15.45 | 15.45 | -2.65 (-14.64%) | 9,936,087 |
| 3 Dec 2015 | INR | 17.8 | 18.6 | 17.6 | 18.1 | 18.1 | +0.45 (+2.55%) | 7,131,990 |
| 2 Dec 2015 | INR | 16.65 | 17.8 | 16.55 | 17.65 | 17.65 | +1.2 (+7.29%) | 4,973,974 |
