| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 39.45 | 40.9 | 38.7 | 40.05 | 26.7 | -1.35 (-3.26%) | 663,932 |
| 13 Jan 2016 | INR | 42.95 | 43.2 | 37.55 | 41.4 | 27.6 | -0.9 (-2.13%) | 628,850 |
| 12 Jan 2016 | INR | 44.3 | 44.7 | 41.9 | 42.3 | 28.2 | -1.45 (-3.31%) | 216,757 |
| 11 Jan 2016 | INR | 44 | 44.5 | 42.95 | 43.75 | 29.1667 | +0.15 (+0.34%) | 166,851 |
| 8 Jan 2016 | INR | 43.4 | 44.35 | 42.55 | 43.6 | 29.0667 | +1 (+2.35%) | 215,674 |
| 7 Jan 2016 | INR | 44.25 | 44.25 | 42.3 | 42.6 | 28.4 | -2.6 (-5.75%) | 344,661 |
| 6 Jan 2016 | INR | 46.2 | 46.95 | 44.75 | 45.2 | 30.1333 | -0.65 (-1.42%) | 320,904 |
| 5 Jan 2016 | INR | 45.2 | 46.65 | 44.65 | 45.85 | 30.5667 | +0.85 (+1.89%) | 306,441 |
| 4 Jan 2016 | INR | 46.2 | 47.4 | 43.65 | 45 | 30 | -1.6 (-3.43%) | 656,490 |
| 1 Jan 2016 | INR | 47.1 | 47.5 | 46.3 | 46.6 | 31.0667 | -0.4 (-0.85%) | 248,291 |
| 31 Dec 2015 | INR | 46.85 | 47.7 | 46.25 | 47 | 31.3333 | +0.45 (+0.97%) | 435,195 |
| 30 Dec 2015 | INR | 48.25 | 48.35 | 46.3 | 46.55 | 31.0333 | -1.3 (-2.72%) | 513,253 |
| 29 Dec 2015 | INR | 46.8 | 48.3 | 45 | 47.85 | 31.9 | +1.4 (+3.01%) | 792,866 |
| 28 Dec 2015 | INR | 46.15 | 47.35 | 45.7 | 46.45 | 30.9667 | +0.55 (+1.20%) | 429,791 |
| 24 Dec 2015 | INR | 45.5 | 46.45 | 44.8 | 45.9 | 30.6 | +0.7 (+1.55%) | 322,828 |
| 23 Dec 2015 | INR | 44.5 | 45.7 | 44 | 45.2 | 30.1333 | +1.1 (+2.49%) | 286,939 |
| 22 Dec 2015 | INR | 44.05 | 45.15 | 43.65 | 44.1 | 29.4 | +0.1 (+0.23%) | 209,621 |
| 21 Dec 2015 | INR | 43.05 | 44.35 | 42.75 | 44 | 29.3333 | +1.2 (+2.80%) | 201,851 |
| 18 Dec 2015 | INR | 43.5 | 44.3 | 42.35 | 42.8 | 28.5333 | -1.4 (-3.17%) | 187,462 |
| 17 Dec 2015 | INR | 43.45 | 44.4 | 42.55 | 44.2 | 29.4667 | +1.45 (+3.39%) | 233,424 |
| 16 Dec 2015 | INR | 43.3 | 43.95 | 42.4 | 42.75 | 28.5 | -0.2 (-0.47%) | 190,822 |
| 15 Dec 2015 | INR | 42.2 | 43.55 | 41.75 | 42.95 | 28.6333 | +1.1 (+2.63%) | 188,486 |
| 14 Dec 2015 | INR | 41.3 | 42.7 | 41.15 | 41.85 | 27.9 | +0.05 (+0.12%) | 243,310 |
| 11 Dec 2015 | INR | 42.65 | 43.4 | 41.35 | 41.8 | 27.8667 | -1.1 (-2.56%) | 195,952 |
| 10 Dec 2015 | INR | 41.15 | 43.3 | 40.2 | 42.9 | 28.6 | +2.25 (+5.54%) | 570,614 |
| 9 Dec 2015 | INR | 43.45 | 43.7 | 39.6 | 40.65 | 27.1 | -2.7 (-6.23%) | 1,304,937 |
| 8 Dec 2015 | INR | 45.65 | 45.95 | 43 | 43.35 | 28.9 | -2.75 (-5.97%) | 760,864 |
| 7 Dec 2015 | INR | 48.45 | 48.7 | 45.5 | 46.1 | 30.7333 | -1.25 (-2.64%) | 2,485,721 |
| 4 Dec 2015 | INR | 46 | 50.1 | 45.65 | 47.35 | 31.5667 | +1.55 (+3.38%) | 12,310,267 |
| 3 Dec 2015 | INR | 43.2 | 47.7 | 43.15 | 45.8 | 30.5333 | +2.8 (+6.51%) | 1,259,617 |
