| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 17.2 | 17.55 | 15.3 | 16.85 | 15.3182 | -0.1 (-0.59%) | 79,218 |
| 12 Jan 2016 | INR | 17.25 | 17.55 | 16.55 | 16.95 | 15.4091 | -0.05 (-0.29%) | 31,021 |
| 11 Jan 2016 | INR | 17.1 | 17.6 | 16.65 | 17 | 15.4545 | +0.05 (+0.29%) | 39,679 |
| 8 Jan 2016 | INR | 16.85 | 17.65 | 16.6 | 16.95 | 15.4091 | +0.35 (+2.11%) | 40,024 |
| 7 Jan 2016 | INR | 17 | 17.3 | 16 | 16.6 | 15.0909 | -0.6 (-3.49%) | 54,957 |
| 6 Jan 2016 | INR | 17.4 | 18.1 | 17 | 17.2 | 15.6364 | +0.2 (+1.18%) | 74,487 |
| 5 Jan 2016 | INR | 17.5 | 17.5 | 16.55 | 17 | 15.4545 | -0.1 (-0.58%) | 37,704 |
| 4 Jan 2016 | INR | 18 | 18.15 | 16.95 | 17.1 | 15.5455 | -0.25 (-1.44%) | 54,175 |
| 1 Jan 2016 | INR | 17.3 | 18 | 16.5 | 17.35 | 15.7727 | -0.05 (-0.29%) | 38,432 |
| 31 Dec 2015 | INR | 17.1 | 17.4 | 16.55 | 17.4 | 15.8182 | +0.8 (+4.82%) | 39,267 |
| 30 Dec 2015 | INR | 17.1 | 17.1 | 15.85 | 16.6 | 15.0909 | +0.1 (+0.61%) | 33,074 |
| 29 Dec 2015 | INR | 17.25 | 17.25 | 16.5 | 16.5 | 15 | -0.85 (-4.90%) | 46,985 |
| 28 Dec 2015 | INR | 18.3 | 18.9 | 17.25 | 17.35 | 15.7727 | -0.8 (-4.41%) | 64,148 |
| 24 Dec 2015 | INR | 19.75 | 19.75 | 18.15 | 18.15 | 16.5 | -0.95 (-4.97%) | 46,479 |
| 23 Dec 2015 | INR | 19.4 | 19.5 | 18.6 | 19.1 | 17.3636 | +0.5 (+2.69%) | 103,010 |
| 22 Dec 2015 | INR | 18 | 18.6 | 17.5 | 18.6 | 16.9091 | +0.85 (+4.79%) | 61,594 |
| 21 Dec 2015 | INR | 17.5 | 17.75 | 17 | 17.75 | 16.1364 | +0.8 (+4.72%) | 78,675 |
| 18 Dec 2015 | INR | 17 | 17.35 | 16.5 | 16.95 | 15.4091 | +0.2 (+1.19%) | 28,316 |
| 17 Dec 2015 | INR | 16.6 | 17.2 | 16.5 | 16.75 | 15.2273 | -0.2 (-1.18%) | 30,733 |
| 16 Dec 2015 | INR | 17.6 | 17.6 | 16 | 16.95 | 15.4091 | +0.15 (+0.89%) | 157,822 |
| 15 Dec 2015 | INR | 16.25 | 16.8 | 16.25 | 16.8 | 15.2727 | +0.8 (+5%) | 11,364 |
| 14 Dec 2015 | INR | 16 | 16 | 15.4 | 16 | 14.5455 | -0.1 (-0.62%) | 36,782 |
| 11 Dec 2015 | INR | 16.85 | 16.85 | 16.1 | 16.1 | 14.6364 | -0.8 (-4.73%) | 29,302 |
| 10 Dec 2015 | INR | 16.1 | 17 | 16.05 | 16.9 | 15.3636 | +0.05 (+0.30%) | 77,361 |
| 9 Dec 2015 | INR | 17.4 | 17.45 | 16.85 | 16.85 | 15.3182 | -0.85 (-4.80%) | 35,387 |
| 8 Dec 2015 | INR | 17.4 | 18.5 | 17.4 | 17.7 | 16.0909 | -0.5 (-2.75%) | 38,706 |
| 7 Dec 2015 | INR | 20.1 | 20.1 | 18.2 | 18.2 | 16.5455 | -0.95 (-4.96%) | 74,694 |
| 4 Dec 2015 | INR | 19.15 | 19.15 | 19.1 | 19.15 | 17.4091 | +0.9 (+4.93%) | 72,361 |
| 3 Dec 2015 | INR | 17.85 | 18.25 | 17.7 | 18.25 | 16.5909 | +0.85 (+4.89%) | 77,899 |
| 2 Dec 2015 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 15.8182 | +0.8 (+4.82%) | 37,195 |
