| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 39.8 | 40.85 | 36.3 | 38.65 | 38.65 | -1.15 (-2.89%) | 157,718 |
| 12 Jan 2016 | INR | 46.45 | 46.45 | 39.25 | 39.8 | 39.8 | -5 (-11.16%) | 283,889 |
| 11 Jan 2016 | INR | 42.65 | 45.8 | 40.35 | 44.8 | 44.8 | +1.55 (+3.58%) | 312,178 |
| 8 Jan 2016 | INR | 38.35 | 44 | 38 | 43.25 | 43.25 | +4.65 (+12.05%) | 339,120 |
| 7 Jan 2016 | INR | 38 | 40 | 36.5 | 38.6 | 38.6 | +1.4 (+3.76%) | 169,757 |
| 6 Jan 2016 | INR | 37.4 | 38.95 | 37.05 | 37.2 | 37.2 | -0.45 (-1.20%) | 37,176 |
| 5 Jan 2016 | INR | 36.4 | 38.3 | 36.4 | 37.65 | 37.65 | +0.5 (+1.35%) | 40,945 |
| 4 Jan 2016 | INR | 38.5 | 38.5 | 36.85 | 37.15 | 37.15 | -0.6 (-1.59%) | 25,013 |
| 1 Jan 2016 | INR | 37.5 | 38.75 | 37.5 | 37.75 | 37.75 | +0.6 (+1.62%) | 27,133 |
| 31 Dec 2015 | INR | 37.5 | 37.8 | 37 | 37.15 | 37.15 | +0.15 (+0.41%) | 21,981 |
| 30 Dec 2015 | INR | 37.65 | 38.05 | 36.65 | 37 | 37 | -0.55 (-1.46%) | 29,114 |
| 29 Dec 2015 | INR | 38.7 | 39.4 | 37.3 | 37.55 | 37.55 | -1.45 (-3.72%) | 35,297 |
| 28 Dec 2015 | INR | 39.15 | 39.5 | 38.7 | 39 | 39 | +0.15 (+0.39%) | 20,878 |
| 24 Dec 2015 | INR | 39.05 | 39.9 | 38.55 | 38.85 | 38.85 | -0.2 (-0.51%) | 35,281 |
| 23 Dec 2015 | INR | 39.9 | 40.55 | 38.5 | 39.05 | 39.05 | +0.15 (+0.39%) | 50,668 |
| 22 Dec 2015 | INR | 37.3 | 39.7 | 37.05 | 38.9 | 38.9 | +1.7 (+4.57%) | 84,778 |
| 21 Dec 2015 | INR | 37.5 | 37.9 | 36.9 | 37.2 | 37.2 | -0.25 (-0.67%) | 26,082 |
| 18 Dec 2015 | INR | 37 | 38.25 | 36.9 | 37.45 | 37.45 | 0.0 (0.0%) | 15,211 |
| 17 Dec 2015 | INR | 36.6 | 39 | 36.6 | 37.45 | 37.45 | +0.25 (+0.67%) | 17,956 |
| 16 Dec 2015 | INR | 37.4 | 37.95 | 37 | 37.2 | 37.2 | -0.1 (-0.27%) | 24,967 |
| 15 Dec 2015 | INR | 37.2 | 37.95 | 36.95 | 37.3 | 37.3 | -0.1 (-0.27%) | 18,307 |
| 14 Dec 2015 | INR | 36.95 | 38.3 | 36.2 | 37.4 | 37.4 | 0.0 (0.0%) | 21,702 |
| 11 Dec 2015 | INR | 37.2 | 38.9 | 36.6 | 37.4 | 37.4 | -0.25 (-0.66%) | 30,240 |
| 10 Dec 2015 | INR | 37.1 | 38 | 36.75 | 37.65 | 37.65 | +0.85 (+2.31%) | 17,394 |
| 9 Dec 2015 | INR | 38.1 | 39.5 | 36.15 | 36.8 | 36.8 | -2.3 (-5.88%) | 38,033 |
| 8 Dec 2015 | INR | 39.4 | 40 | 39 | 39.1 | 39.1 | -1.15 (-2.86%) | 24,976 |
| 7 Dec 2015 | INR | 40.5 | 41.15 | 40.25 | 40.25 | 40.25 | -0.05 (-0.12%) | 72,183 |
| 4 Dec 2015 | INR | 39.4 | 40.95 | 39.4 | 40.3 | 40.3 | +0.45 (+1.13%) | 57,544 |
| 3 Dec 2015 | INR | 41 | 41.8 | 39.45 | 39.85 | 39.85 | -1.5 (-3.63%) | 116,085 |
| 2 Dec 2015 | INR | 42 | 42.3 | 40.9 | 41.35 | 41.35 | -0.45 (-1.08%) | 42,967 |
