| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 16.7 | 17.1 | 16.3 | 16.45 | 16.45 | -0.17 (-1.02%) | 2,408,274 |
| 30 Nov 2015 | INR | 15.85 | 16.85 | 15.85 | 16.62 | 16.62 | +0.8 (+5.06%) | 6,369,460 |
| 27 Nov 2015 | INR | 15.75 | 16.65 | 15.42 | 15.82 | 15.82 | 0.0 (0.0%) | 6,447,865 |
| 26 Nov 2015 | INR | 14.95 | 16.05 | 14.84 | 15.82 | 15.82 | +0.93 (+6.25%) | 4,988,343 |
| 24 Nov 2015 | INR | 14.3 | 14.99 | 14.16 | 14.89 | 14.89 | +0.77 (+5.45%) | 3,431,512 |
| 23 Nov 2015 | INR | 14.2 | 14.3 | 14 | 14.12 | 14.12 | +0.01 (+0.07%) | 1,351,156 |
| 20 Nov 2015 | INR | 14.5 | 14.75 | 13.95 | 14.11 | 14.11 | -0.29 (-2.01%) | 2,201,219 |
| 19 Nov 2015 | INR | 14.85 | 15 | 14.3 | 14.4 | 14.4 | +0.13 (+0.91%) | 1,876,775 |
| 18 Nov 2015 | INR | 13.5 | 14.77 | 13.4 | 14.27 | 14.27 | +0.96 (+7.21%) | 7,164,051 |
| 17 Nov 2015 | INR | 13.45 | 13.91 | 13.21 | 13.31 | 13.31 | -0.13 (-0.97%) | 1,925,551 |
| 16 Nov 2015 | INR | 12.39 | 13.55 | 12.15 | 13.44 | 13.44 | +1.56 (+13.13%) | 3,711,486 |
| 13 Nov 2015 | INR | 12 | 12.06 | 11.71 | 11.88 | 11.88 | -0.04 (-0.34%) | 782,024 |
| 11 Nov 2015 | INR | 11.79 | 11.98 | 11.79 | 11.92 | 11.92 | +0.28 (+2.41%) | 287,727 |
| 10 Nov 2015 | INR | 11.9 | 12.09 | 11.5 | 11.64 | 11.64 | -0.32 (-2.68%) | 1,113,335 |
| 9 Nov 2015 | INR | 11.5 | 12 | 11.22 | 11.96 | 11.96 | +0.13 (+1.10%) | 997,999 |
| 6 Nov 2015 | INR | 12.11 | 12.16 | 11.68 | 11.83 | 11.83 | -0.25 (-2.07%) | 2,251,925 |
| 5 Nov 2015 | INR | 12.6 | 12.64 | 12.02 | 12.08 | 12.08 | -0.55 (-4.35%) | 2,117,322 |
| 4 Nov 2015 | INR | 12.9 | 12.9 | 12.6 | 12.63 | 12.63 | -0.07 (-0.55%) | 636,499 |
| 3 Nov 2015 | INR | 12.94 | 12.96 | 12.65 | 12.7 | 12.7 | -0.08 (-0.63%) | 802,792 |
| 2 Nov 2015 | INR | 13 | 13.15 | 12.75 | 12.78 | 12.78 | -0.28 (-2.14%) | 1,247,584 |
| 30 Oct 2015 | INR | 13.23 | 13.58 | 12.98 | 13.06 | 13.06 | -0.17 (-1.28%) | 3,248,138 |
| 29 Oct 2015 | INR | 13.33 | 13.5 | 13.11 | 13.23 | 13.23 | +0.01 (+0.08%) | 1,655,234 |
| 28 Oct 2015 | INR | 13.58 | 13.58 | 13.15 | 13.22 | 13.22 | -0.29 (-2.15%) | 2,622,865 |
| 27 Oct 2015 | INR | 13.17 | 13.74 | 13.04 | 13.51 | 13.51 | +0.31 (+2.35%) | 1,144,206 |
| 26 Oct 2015 | INR | 13.46 | 13.6 | 13.15 | 13.2 | 13.2 | -0.14 (-1.05%) | 725,012 |
| 23 Oct 2015 | INR | 13.64 | 13.83 | 13.27 | 13.34 | 13.34 | -0.19 (-1.40%) | 999,387 |
| 21 Oct 2015 | INR | 14 | 14.19 | 13.22 | 13.53 | 13.53 | -0.47 (-3.36%) | 1,584,411 |
| 20 Oct 2015 | INR | 13.81 | 14.74 | 13.81 | 14 | 14 | +0.19 (+1.38%) | 3,259,789 |
| 19 Oct 2015 | INR | 13.79 | 13.95 | 13.73 | 13.81 | 13.81 | +0.01 (+0.07%) | 421,907 |
| 16 Oct 2015 | INR | 14 | 14 | 13.75 | 13.8 | 13.8 | +0.03 (+0.22%) | 1,029,964 |
