| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2016 | INR | 35.35 | 35.7 | 34.95 | 35.45 | 35.45 | +0.5 (+1.43%) | 287,971 |
| 11 Jan 2016 | INR | 35.85 | 36 | 34.75 | 34.95 | 34.95 | -0.95 (-2.65%) | 382,253 |
| 8 Jan 2016 | INR | 34.95 | 36.4 | 34.75 | 35.9 | 35.9 | +1.05 (+3.01%) | 139,095 |
| 7 Jan 2016 | INR | 36.05 | 36.25 | 34.7 | 34.85 | 34.85 | -2.3 (-6.19%) | 248,650 |
| 6 Jan 2016 | INR | 38.5 | 38.55 | 36.9 | 37.15 | 37.15 | -1.6 (-4.13%) | 292,458 |
| 5 Jan 2016 | INR | 39.7 | 41.7 | 38.1 | 38.75 | 38.75 | +1.95 (+5.30%) | 1,423,059 |
| 4 Jan 2016 | INR | 36.55 | 37.1 | 36.25 | 36.8 | 36.8 | +0.25 (+0.68%) | 278,130 |
| 1 Jan 2016 | INR | 36.9 | 37.1 | 35.6 | 36.55 | 36.55 | +0.35 (+0.97%) | 195,681 |
| 31 Dec 2015 | INR | 34.9 | 37.1 | 34.55 | 36.2 | 36.2 | +1.6 (+4.62%) | 471,917 |
| 30 Dec 2015 | INR | 33.85 | 34.7 | 33.7 | 34.6 | 34.6 | +0.9 (+2.67%) | 81,231 |
| 29 Dec 2015 | INR | 33.7 | 33.9 | 33.3 | 33.7 | 33.7 | +0.2 (+0.60%) | 13,015 |
| 28 Dec 2015 | INR | 33.95 | 33.95 | 33.2 | 33.5 | 33.5 | -0.5 (-1.47%) | 33,486 |
| 24 Dec 2015 | INR | 34.45 | 34.5 | 33.55 | 34 | 34 | -0.05 (-0.15%) | 28,485 |
| 23 Dec 2015 | INR | 34.4 | 34.75 | 33.75 | 34.05 | 34.05 | +0.05 (+0.15%) | 66,091 |
| 22 Dec 2015 | INR | 33.9 | 34.25 | 33.4 | 34 | 34 | +0.75 (+2.26%) | 102,714 |
| 21 Dec 2015 | INR | 33.1 | 33.4 | 32.55 | 33.25 | 33.25 | +0.55 (+1.68%) | 38,196 |
| 18 Dec 2015 | INR | 32.95 | 32.95 | 32.5 | 32.7 | 32.7 | -0.15 (-0.46%) | 20,975 |
| 17 Dec 2015 | INR | 33.25 | 33.3 | 32.6 | 32.85 | 32.85 | 0.0 (0.0%) | 18,415 |
| 16 Dec 2015 | INR | 33.3 | 33.3 | 32.5 | 32.85 | 32.85 | -0.25 (-0.76%) | 10,602 |
| 15 Dec 2015 | INR | 33.3 | 33.4 | 33 | 33.1 | 33.1 | -0.1 (-0.30%) | 62,297 |
| 14 Dec 2015 | INR | 33 | 33.4 | 32.9 | 33.2 | 33.2 | +0.2 (+0.61%) | 116,540 |
| 11 Dec 2015 | INR | 33.4 | 33.4 | 32.4 | 33 | 33 | +0.1 (+0.30%) | 88,825 |
| 10 Dec 2015 | INR | 33.05 | 33.55 | 32.75 | 32.9 | 32.9 | -0.2 (-0.60%) | 303,153 |
| 9 Dec 2015 | INR | 33.1 | 33.3 | 32.5 | 33.1 | 33.1 | -0.05 (-0.15%) | 251,578 |
| 8 Dec 2015 | INR | 33.5 | 34.25 | 32.5 | 33.15 | 33.15 | -0.25 (-0.75%) | 33,253 |
| 7 Dec 2015 | INR | 34 | 34 | 33.3 | 33.4 | 33.4 | -0.35 (-1.04%) | 33,788 |
| 4 Dec 2015 | INR | 33.6 | 35.25 | 33.35 | 33.75 | 33.75 | +0.05 (+0.15%) | 111,183 |
| 3 Dec 2015 | INR | 33.9 | 35.4 | 33.4 | 33.7 | 33.7 | +0.65 (+1.97%) | 142,029 |
| 2 Dec 2015 | INR | 33.15 | 33.5 | 32.95 | 33.05 | 33.05 | -0.1 (-0.30%) | 25,827 |
| 1 Dec 2015 | INR | 33.05 | 33.55 | 33 | 33.15 | 33.15 | +0.15 (+0.45%) | 38,484 |
