| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 74 | 75.15 | 72 | 73.65 | 36.825 | -1.5 (-2.00%) | 212,627 |
| 13 Jan 2016 | INR | 72.8 | 75.8 | 69.5 | 75.15 | 37.575 | +3.5 (+4.88%) | 348,954 |
| 12 Jan 2016 | INR | 67 | 72.85 | 66.1 | 71.65 | 35.825 | +6.1 (+9.31%) | 341,580 |
| 11 Jan 2016 | INR | 59.25 | 67.3 | 58.75 | 65.55 | 32.775 | +5.8 (+9.71%) | 259,492 |
| 8 Jan 2016 | INR | 58.7 | 60.35 | 58.25 | 59.75 | 29.875 | +1.2 (+2.05%) | 199,227 |
| 7 Jan 2016 | INR | 59.7 | 59.7 | 58 | 58.55 | 29.275 | -1.7 (-2.82%) | 197,037 |
| 6 Jan 2016 | INR | 61.1 | 62.35 | 60.05 | 60.25 | 30.125 | -0.85 (-1.39%) | 243,721 |
| 5 Jan 2016 | INR | 60.4 | 62.9 | 60.4 | 61.1 | 30.55 | +1 (+1.66%) | 198,850 |
| 4 Jan 2016 | INR | 63.5 | 68.4 | 60 | 60.1 | 30.05 | -2.95 (-4.68%) | 442,323 |
| 1 Jan 2016 | INR | 62.7 | 63.45 | 61.3 | 63.05 | 31.525 | +0.85 (+1.37%) | 250,512 |
| 31 Dec 2015 | INR | 60.5 | 62.8 | 59.55 | 62.2 | 31.1 | +2.1 (+3.49%) | 245,577 |
| 30 Dec 2015 | INR | 56.95 | 60.25 | 56.5 | 60.1 | 30.05 | +3.1 (+5.44%) | 236,531 |
| 29 Dec 2015 | INR | 56.7 | 57.1 | 55.6 | 57 | 28.5 | +0.7 (+1.24%) | 201,833 |
| 28 Dec 2015 | INR | 54.6 | 56.5 | 54.1 | 56.3 | 28.15 | +2.3 (+4.26%) | 167,218 |
| 24 Dec 2015 | INR | 54.8 | 54.9 | 54 | 54 | 27 | -0.2 (-0.37%) | 171,656 |
| 23 Dec 2015 | INR | 53 | 54.45 | 52.25 | 54.2 | 27.1 | +1.7 (+3.24%) | 223,800 |
| 22 Dec 2015 | INR | 53.25 | 53.45 | 52 | 52.5 | 26.25 | -0.75 (-1.41%) | 119,063 |
| 21 Dec 2015 | INR | 51.15 | 53.45 | 50.9 | 53.25 | 26.625 | +2.15 (+4.21%) | 175,564 |
| 18 Dec 2015 | INR | 51.45 | 52 | 51 | 51.1 | 25.55 | -0.9 (-1.73%) | 189,118 |
| 17 Dec 2015 | INR | 50.75 | 52.45 | 49.7 | 52 | 26 | +1.05 (+2.06%) | 182,448 |
| 16 Dec 2015 | INR | 50.25 | 51.4 | 49.6 | 50.95 | 25.475 | +1.55 (+3.14%) | 152,493 |
| 15 Dec 2015 | INR | 48.5 | 50.3 | 47.4 | 49.4 | 24.7 | +1.3 (+2.70%) | 200,755 |
| 14 Dec 2015 | INR | 48 | 49 | 47.15 | 48.1 | 24.05 | +0.4 (+0.84%) | 235,394 |
| 11 Dec 2015 | INR | 48.3 | 48.75 | 47.5 | 47.7 | 23.85 | -0.45 (-0.93%) | 166,460 |
| 10 Dec 2015 | INR | 46.5 | 48.45 | 46.5 | 48.15 | 24.075 | +1.55 (+3.33%) | 190,871 |
| 9 Dec 2015 | INR | 46.45 | 47.2 | 46.35 | 46.6 | 23.3 | -0.45 (-0.96%) | 218,955 |
| 8 Dec 2015 | INR | 47.2 | 47.8 | 46.75 | 47.05 | 23.525 | -0.25 (-0.53%) | 182,693 |
| 7 Dec 2015 | INR | 47.5 | 48.5 | 47.15 | 47.3 | 23.65 | -0.3 (-0.63%) | 143,575 |
| 4 Dec 2015 | INR | 47.5 | 48 | 47.05 | 47.6 | 23.8 | -0.65 (-1.35%) | 205,801 |
| 3 Dec 2015 | INR | 48.5 | 48.95 | 47.75 | 48.25 | 24.125 | -0.6 (-1.23%) | 159,690 |
