| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 33.35 | 33.4 | 29.3 | 31.85 | 31.85 | -1.3 (-3.92%) | 287,550 |
| 12 Jan 2016 | INR | 33.9 | 34.5 | 31.7 | 33.15 | 33.15 | -0.4 (-1.19%) | 111,942 |
| 11 Jan 2016 | INR | 33 | 34.95 | 32.25 | 33.55 | 33.55 | +0.55 (+1.67%) | 152,927 |
| 8 Jan 2016 | INR | 32.75 | 34 | 32.3 | 33 | 33 | +1 (+3.13%) | 99,038 |
| 7 Jan 2016 | INR | 34.35 | 34.35 | 31.8 | 32 | 32 | -2.1 (-6.16%) | 185,001 |
| 6 Jan 2016 | INR | 36.5 | 36.5 | 33.95 | 34.1 | 34.1 | -1.9 (-5.28%) | 152,747 |
| 5 Jan 2016 | INR | 35 | 36.7 | 34.8 | 36 | 36 | +1.45 (+4.20%) | 305,126 |
| 4 Jan 2016 | INR | 33.2 | 37 | 33.2 | 34.55 | 34.55 | +1.25 (+3.75%) | 302,238 |
| 1 Jan 2016 | INR | 31.8 | 33.8 | 31.8 | 33.3 | 33.3 | +1.55 (+4.88%) | 190,146 |
| 31 Dec 2015 | INR | 32.05 | 32.6 | 31.5 | 31.75 | 31.75 | 0.0 (0.0%) | 65,978 |
| 30 Dec 2015 | INR | 32.8 | 33.1 | 31.55 | 31.75 | 31.75 | -0.55 (-1.70%) | 74,685 |
| 29 Dec 2015 | INR | 33.4 | 33.8 | 32 | 32.3 | 32.3 | -1 (-3.00%) | 103,509 |
| 28 Dec 2015 | INR | 33.95 | 34.5 | 32.95 | 33.3 | 33.3 | -0.4 (-1.19%) | 121,502 |
| 24 Dec 2015 | INR | 32.6 | 34.35 | 32.1 | 33.7 | 33.7 | +1.25 (+3.85%) | 385,334 |
| 23 Dec 2015 | INR | 30.75 | 33.9 | 30.65 | 32.45 | 32.45 | +2.05 (+6.74%) | 407,983 |
| 22 Dec 2015 | INR | 29.9 | 31.4 | 29.5 | 30.4 | 30.4 | +0.65 (+2.18%) | 185,272 |
| 21 Dec 2015 | INR | 30 | 30 | 28.7 | 29.75 | 29.75 | +0.1 (+0.34%) | 118,217 |
| 18 Dec 2015 | INR | 29.2 | 30.55 | 29.15 | 29.65 | 29.65 | -0.15 (-0.50%) | 33,091 |
| 17 Dec 2015 | INR | 29.8 | 29.95 | 29.35 | 29.8 | 29.8 | +0.45 (+1.53%) | 28,407 |
| 16 Dec 2015 | INR | 30 | 30.45 | 29.1 | 29.35 | 29.35 | -0.65 (-2.17%) | 52,650 |
| 15 Dec 2015 | INR | 30.25 | 30.25 | 29.4 | 30 | 30 | +0.35 (+1.18%) | 34,030 |
| 14 Dec 2015 | INR | 29.6 | 30.4 | 29.55 | 29.65 | 29.65 | -0.45 (-1.50%) | 47,409 |
| 11 Dec 2015 | INR | 30.4 | 31.6 | 29.8 | 30.1 | 30.1 | -0.25 (-0.82%) | 65,437 |
| 10 Dec 2015 | INR | 30.1 | 30.7 | 29.5 | 30.35 | 30.35 | +0.8 (+2.71%) | 66,912 |
| 9 Dec 2015 | INR | 31 | 31.15 | 29.3 | 29.55 | 29.55 | -1.35 (-4.37%) | 89,618 |
| 8 Dec 2015 | INR | 32.6 | 34.25 | 30.2 | 30.9 | 30.9 | -0.8 (-2.52%) | 386,476 |
| 7 Dec 2015 | INR | 31.8 | 33.25 | 31.05 | 31.7 | 31.7 | +0.65 (+2.09%) | 212,854 |
| 4 Dec 2015 | INR | 31.75 | 32.2 | 30.9 | 31.05 | 31.05 | -0.65 (-2.05%) | 49,181 |
| 3 Dec 2015 | INR | 31.7 | 33.5 | 31.5 | 31.7 | 31.7 | -0.15 (-0.47%) | 69,895 |
| 2 Dec 2015 | INR | 32.9 | 32.95 | 31.65 | 31.85 | 31.85 | -0.55 (-1.70%) | 35,644 |
