| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2016 | INR | 20 | 20 | 17.75 | 17.8 | 17.8 | -0.8 (-4.30%) | 744 |
| 29 Jan 2016 | INR | 18.4 | 18.9 | 17.5 | 18.6 | 18.6 | +0.85 (+4.79%) | 10,964 |
| 28 Jan 2016 | INR | 17.8 | 18.95 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 8,073 |
| 27 Jan 2016 | INR | 18.45 | 18.9 | 17.9 | 17.9 | 17.9 | -0.05 (-0.28%) | 10,035 |
| 25 Jan 2016 | INR | 18.3 | 18.65 | 16.7 | 17.95 | 17.95 | +0.85 (+4.97%) | 13,905 |
| 22 Jan 2016 | INR | 17.25 | 17.95 | 15.9 | 17.1 | 17.1 | +0.6 (+3.64%) | 10,624 |
| 21 Jan 2016 | INR | 15.7 | 17.45 | 15.2 | 16.5 | 16.5 | +0.6 (+3.77%) | 7,710 |
| 20 Jan 2016 | INR | 16.5 | 16.5 | 15.7 | 15.9 | 15.9 | -0.1 (-0.63%) | 11,040 |
| 19 Jan 2016 | INR | 15.7 | 16.9 | 15.6 | 16 | 16 | -0.15 (-0.93%) | 531 |
| 18 Jan 2016 | INR | 17 | 17 | 15.5 | 16.15 | 16.15 | -1.15 (-6.65%) | 17,876 |
| 15 Jan 2016 | INR | 17.05 | 18.4 | 16.65 | 17.3 | 17.3 | +0.1 (+0.58%) | 42,750 |
| 14 Jan 2016 | INR | 17.5 | 17.5 | 16.7 | 17.2 | 17.2 | -0.55 (-3.10%) | 11,005 |
| 13 Jan 2016 | INR | 17.45 | 17.75 | 17 | 17.75 | 17.75 | +0.25 (+1.43%) | 3,678 |
| 12 Jan 2016 | INR | 18 | 18 | 17.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 15,728 |
| 11 Jan 2016 | INR | 17.9 | 18.5 | 17.1 | 17.9 | 17.9 | -0.1 (-0.56%) | 8,691 |
| 8 Jan 2016 | INR | 18 | 18.9 | 17.7 | 18 | 18 | +0.15 (+0.84%) | 7,939 |
| 7 Jan 2016 | INR | 18.3 | 18.3 | 17.45 | 17.85 | 17.85 | -0.65 (-3.51%) | 16,009 |
| 6 Jan 2016 | INR | 19.8 | 19.95 | 18.3 | 18.5 | 18.5 | -1 (-5.13%) | 10,878 |
| 5 Jan 2016 | INR | 17.5 | 19.75 | 17.3 | 19.5 | 19.5 | +1.75 (+9.86%) | 9,682 |
| 4 Jan 2016 | INR | 18 | 18.05 | 17.5 | 17.75 | 17.75 | -0.35 (-1.93%) | 6,286 |
| 1 Jan 2016 | INR | 18.5 | 18.5 | 18.1 | 18.1 | 18.1 | -0.35 (-1.90%) | 2,619 |
| 31 Dec 2015 | INR | 18.5 | 18.8 | 18.15 | 18.45 | 18.45 | +0.15 (+0.82%) | 13,778 |
| 30 Dec 2015 | INR | 17.9 | 18.9 | 17.65 | 18.3 | 18.3 | +0.05 (+0.27%) | 10,491 |
| 29 Dec 2015 | INR | 18.3 | 18.5 | 17.75 | 18.25 | 18.25 | +0.25 (+1.39%) | 13,386 |
| 28 Dec 2015 | INR | 18.1 | 18.85 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 6,471 |
| 24 Dec 2015 | INR | 18.15 | 18.25 | 17.5 | 18.05 | 18.05 | -0.2 (-1.10%) | 9,915 |
| 23 Dec 2015 | INR | 18.65 | 18.65 | 18 | 18.25 | 18.25 | +0.45 (+2.53%) | 23,985 |
| 22 Dec 2015 | INR | 19.15 | 19.8 | 17.6 | 17.8 | 17.8 | -1.45 (-7.53%) | 68,167 |
| 21 Dec 2015 | INR | 19.6 | 20.7 | 18.6 | 19.25 | 19.25 | -0.35 (-1.79%) | 108,518 |
| 18 Dec 2015 | INR | 16.4 | 19.6 | 16.15 | 19.6 | 19.6 | +3.25 (+19.88%) | 426,321 |
