| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 41.15 | 42.4 | 41.05 | 41.75 | 41.75 | -0.1 (-0.24%) | 16,709 |
| 13 Jan 2016 | INR | 42.2 | 42.65 | 37 | 41.85 | 41.85 | +0.1 (+0.24%) | 37,990 |
| 12 Jan 2016 | INR | 43.45 | 43.45 | 41.55 | 41.75 | 41.75 | -0.65 (-1.53%) | 11,577 |
| 11 Jan 2016 | INR | 42.2 | 43.3 | 42 | 42.4 | 42.4 | -0.05 (-0.12%) | 6,144 |
| 8 Jan 2016 | INR | 42.85 | 43.05 | 42.25 | 42.45 | 42.45 | 0.0 (0.0%) | 11,394 |
| 7 Jan 2016 | INR | 42.8 | 43.2 | 42.2 | 42.45 | 42.45 | -1.3 (-2.97%) | 6,421 |
| 6 Jan 2016 | INR | 44.2 | 44.35 | 43.55 | 43.75 | 43.75 | +0.1 (+0.23%) | 17,831 |
| 5 Jan 2016 | INR | 43.6 | 44.25 | 43.5 | 43.65 | 43.65 | +0.4 (+0.92%) | 27,025 |
| 4 Jan 2016 | INR | 44.55 | 44.55 | 43.1 | 43.25 | 43.25 | -1.35 (-3.03%) | 20,635 |
| 1 Jan 2016 | INR | 44.8 | 44.95 | 44.35 | 44.6 | 44.6 | +0.4 (+0.90%) | 29,500 |
| 31 Dec 2015 | INR | 44.85 | 45.75 | 44.05 | 44.2 | 44.2 | +0.05 (+0.11%) | 129,231 |
| 30 Dec 2015 | INR | 44.05 | 45.8 | 43.85 | 44.15 | 44.15 | -0.65 (-1.45%) | 111,093 |
| 29 Dec 2015 | INR | 43 | 45.35 | 43 | 44.8 | 44.8 | +1.95 (+4.55%) | 79,067 |
| 28 Dec 2015 | INR | 43.4 | 43.75 | 42.65 | 42.85 | 42.85 | -0.65 (-1.49%) | 18,205 |
| 24 Dec 2015 | INR | 43.9 | 44 | 43.4 | 43.5 | 43.5 | -0.1 (-0.23%) | 10,862 |
| 23 Dec 2015 | INR | 43.8 | 44.2 | 43.5 | 43.6 | 43.6 | -0.25 (-0.57%) | 18,040 |
| 22 Dec 2015 | INR | 43.9 | 44.2 | 43.15 | 43.85 | 43.85 | +0.6 (+1.39%) | 40,547 |
| 21 Dec 2015 | INR | 44 | 44.5 | 43 | 43.25 | 43.25 | +0.35 (+0.82%) | 26,758 |
| 18 Dec 2015 | INR | 42.85 | 43.05 | 42.4 | 42.9 | 42.9 | 0.0 (0.0%) | 23,599 |
| 17 Dec 2015 | INR | 43.1 | 43.55 | 42.4 | 42.9 | 42.9 | -0.4 (-0.92%) | 21,073 |
| 16 Dec 2015 | INR | 43.95 | 45.1 | 42.8 | 43.3 | 43.3 | +1.1 (+2.61%) | 132,365 |
| 15 Dec 2015 | INR | 41.95 | 43.35 | 41.95 | 42.2 | 42.2 | +0.1 (+0.24%) | 19,146 |
| 14 Dec 2015 | INR | 41 | 42.35 | 41 | 42.1 | 42.1 | +0.55 (+1.32%) | 14,347 |
| 11 Dec 2015 | INR | 42 | 42.05 | 41.4 | 41.55 | 41.55 | -0.35 (-0.84%) | 8,606 |
| 10 Dec 2015 | INR | 42.65 | 42.65 | 41.7 | 41.9 | 41.9 | -0.15 (-0.36%) | 8,416 |
| 9 Dec 2015 | INR | 43.35 | 43.35 | 41.75 | 42.05 | 42.05 | -1.2 (-2.77%) | 8,140 |
| 8 Dec 2015 | INR | 45.35 | 45.35 | 43.05 | 43.25 | 43.25 | -2.1 (-4.63%) | 15,286 |
| 7 Dec 2015 | INR | 45.4 | 46.4 | 43.55 | 45.35 | 45.35 | +0.75 (+1.68%) | 51,021 |
| 4 Dec 2015 | INR | 47 | 48 | 44.25 | 44.6 | 44.6 | -1.35 (-2.94%) | 157,540 |
| 3 Dec 2015 | INR | 43.4 | 47.55 | 42.9 | 45.95 | 45.95 | +4.5 (+10.86%) | 189,429 |
