| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | INR | 22.5 | 22.6 | 20.6 | 21.8 | 21.8 | -0.3 (-1.36%) | 2,926,315 |
| 14 Jan 2016 | INR | 21.65 | 22.45 | 20.55 | 22.1 | 22.1 | -0.05 (-0.23%) | 3,273,276 |
| 13 Jan 2016 | INR | 23 | 23.5 | 20.2 | 22.15 | 22.15 | -0.7 (-3.06%) | 5,214,851 |
| 12 Jan 2016 | INR | 24 | 24.25 | 22.5 | 22.85 | 22.85 | -1.05 (-4.39%) | 2,340,363 |
| 11 Jan 2016 | INR | 24.25 | 24.4 | 23.75 | 23.9 | 23.9 | -0.6 (-2.45%) | 2,054,974 |
| 8 Jan 2016 | INR | 23.95 | 24.65 | 23.95 | 24.5 | 24.5 | +0.65 (+2.73%) | 1,957,876 |
| 7 Jan 2016 | INR | 24.35 | 24.45 | 23.75 | 23.85 | 23.85 | -1.05 (-4.22%) | 2,783,767 |
| 6 Jan 2016 | INR | 25.85 | 25.85 | 24.75 | 24.9 | 24.9 | -0.8 (-3.11%) | 2,604,132 |
| 5 Jan 2016 | INR | 25.65 | 26.2 | 25.4 | 25.7 | 25.7 | +0.25 (+0.98%) | 3,744,213 |
| 4 Jan 2016 | INR | 25.8 | 26.4 | 25.1 | 25.45 | 25.45 | -0.5 (-1.93%) | 3,427,036 |
| 1 Jan 2016 | INR | 26.25 | 26.3 | 25.7 | 25.95 | 25.95 | -0.1 (-0.38%) | 3,059,076 |
| 31 Dec 2015 | INR | 24.7 | 26.35 | 24.55 | 26.05 | 26.05 | +1.4 (+5.68%) | 6,331,765 |
| 30 Dec 2015 | INR | 24.95 | 25.35 | 24.5 | 24.65 | 24.65 | -0.15 (-0.60%) | 3,151,933 |
| 29 Dec 2015 | INR | 25.45 | 25.65 | 24.5 | 24.8 | 24.8 | -0.45 (-1.78%) | 3,143,614 |
| 28 Dec 2015 | INR | 26.65 | 26.7 | 25 | 25.25 | 25.25 | -0.9 (-3.44%) | 6,238,724 |
| 24 Dec 2015 | INR | 26.4 | 26.7 | 25.5 | 26.15 | 26.15 | +0.25 (+0.97%) | 8,514,847 |
| 23 Dec 2015 | INR | 26.75 | 27.25 | 25.65 | 25.9 | 25.9 | -0.4 (-1.52%) | 9,379,043 |
| 22 Dec 2015 | INR | 25.6 | 26.7 | 25.2 | 26.3 | 26.3 | +0.8 (+3.14%) | 7,839,379 |
| 21 Dec 2015 | INR | 24.2 | 25.9 | 23.95 | 25.5 | 25.5 | +1.5 (+6.25%) | 11,158,160 |
| 18 Dec 2015 | INR | 23.5 | 24.35 | 23.5 | 24 | 24 | +0.45 (+1.91%) | 6,622,391 |
| 17 Dec 2015 | INR | 22.7 | 24.9 | 22.5 | 23.55 | 23.55 | +1.05 (+4.67%) | 21,634,587 |
| 16 Dec 2015 | INR | 22.65 | 22.95 | 22.4 | 22.5 | 22.5 | -0.05 (-0.22%) | 1,824,611 |
| 15 Dec 2015 | INR | 22.75 | 22.9 | 22.4 | 22.55 | 22.55 | -0.15 (-0.66%) | 1,754,903 |
| 14 Dec 2015 | INR | 22.7 | 23 | 22.05 | 22.7 | 22.7 | +0.2 (+0.89%) | 2,255,349 |
| 11 Dec 2015 | INR | 22.4 | 23.15 | 22.25 | 22.5 | 22.5 | -0.25 (-1.10%) | 3,294,481 |
| 10 Dec 2015 | INR | 21.3 | 23.4 | 18.9 | 22.75 | 22.75 | +1.75 (+8.33%) | 72,712,941 |
| 9 Dec 2015 | INR | 22.15 | 22.35 | 20.8 | 21 | 21 | -1.3 (-5.83%) | 2,181,449 |
| 8 Dec 2015 | INR | 22.95 | 23.25 | 22.1 | 22.3 | 22.3 | -0.75 (-3.25%) | 2,096,177 |
| 7 Dec 2015 | INR | 22.7 | 23.4 | 22.25 | 23.05 | 23.05 | +0.55 (+2.44%) | 2,583,237 |
| 4 Dec 2015 | INR | 22.75 | 23 | 22.35 | 22.5 | 22.5 | -0.35 (-1.53%) | 1,332,381 |
