| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 23.3 | 23.4 | 22.7 | 22.85 | 22.85 | -0.25 (-1.08%) | 2,129,254 |
| 2 Dec 2015 | INR | 22.5 | 23.5 | 22.4 | 23.1 | 23.1 | +0.65 (+2.90%) | 3,981,724 |
| 1 Dec 2015 | INR | 22.5 | 22.8 | 22.25 | 22.45 | 22.45 | +0.1 (+0.45%) | 1,424,633 |
| 30 Nov 2015 | INR | 22.75 | 23.35 | 22.05 | 22.35 | 22.35 | -0.3 (-1.32%) | 3,953,436 |
| 27 Nov 2015 | INR | 23.25 | 23.7 | 21.8 | 22.65 | 22.65 | -0.5 (-2.16%) | 6,317,589 |
| 26 Nov 2015 | INR | 23.1 | 23.45 | 22.8 | 23.15 | 23.15 | +0.1 (+0.43%) | 3,963,715 |
| 24 Nov 2015 | INR | 21.75 | 23.2 | 21.45 | 23.05 | 23.05 | +1.45 (+6.71%) | 5,389,336 |
| 23 Nov 2015 | INR | 22.05 | 22.15 | 21.4 | 21.6 | 21.6 | -0.3 (-1.37%) | 1,604,636 |
| 20 Nov 2015 | INR | 22.1 | 22.25 | 21.8 | 21.9 | 21.9 | +0.05 (+0.23%) | 1,589,315 |
| 19 Nov 2015 | INR | 21.5 | 22.3 | 21.45 | 21.85 | 21.85 | +0.45 (+2.10%) | 2,228,785 |
| 18 Nov 2015 | INR | 22.75 | 22.8 | 21.15 | 21.4 | 21.4 | -1.2 (-5.31%) | 3,707,810 |
| 17 Nov 2015 | INR | 22.65 | 22.85 | 22 | 22.6 | 22.6 | +0.6 (+2.73%) | 4,436,904 |
| 16 Nov 2015 | INR | 22 | 22.4 | 21.2 | 22 | 22 | +0.05 (+0.23%) | 5,260,174 |
| 13 Nov 2015 | INR | 19 | 22.2 | 18.65 | 21.95 | 21.95 | +2.6 (+13.44%) | 11,558,791 |
| 11 Nov 2015 | INR | 19 | 19.55 | 18.9 | 19.35 | 19.35 | +0.55 (+2.93%) | 1,116,597 |
| 10 Nov 2015 | INR | 19 | 19.2 | 18.5 | 18.8 | 18.8 | 0.0 (0.0%) | 1,430,146 |
| 9 Nov 2015 | INR | 17 | 18.95 | 16.55 | 18.8 | 18.8 | +1.15 (+6.52%) | 2,102,480 |
| 6 Nov 2015 | INR | 17.9 | 18.15 | 17.3 | 17.65 | 17.65 | -0.1 (-0.56%) | 1,168,919 |
| 5 Nov 2015 | INR | 18.15 | 18.4 | 17.6 | 17.75 | 17.75 | -0.35 (-1.93%) | 1,141,118 |
| 4 Nov 2015 | INR | 18.7 | 18.75 | 18.05 | 18.1 | 18.1 | -0.4 (-2.16%) | 807,968 |
| 3 Nov 2015 | INR | 18.9 | 19.15 | 18.4 | 18.5 | 18.5 | -0.3 (-1.60%) | 1,039,761 |
| 2 Nov 2015 | INR | 18.5 | 19.1 | 18.45 | 18.8 | 18.8 | +0.2 (+1.08%) | 1,010,322 |
| 30 Oct 2015 | INR | 19.1 | 19.3 | 18.25 | 18.6 | 18.6 | -0.4 (-2.11%) | 1,360,494 |
| 29 Oct 2015 | INR | 19.15 | 19.45 | 18.95 | 19 | 19 | -0.1 (-0.52%) | 1,288,692 |
| 28 Oct 2015 | INR | 19.25 | 19.75 | 18.9 | 19.1 | 19.1 | -0.05 (-0.26%) | 1,963,236 |
| 27 Oct 2015 | INR | 19.1 | 19.3 | 18.65 | 19.15 | 19.15 | +0.15 (+0.79%) | 1,018,392 |
| 26 Oct 2015 | INR | 18.65 | 19.3 | 18.1 | 19 | 19 | +0.5 (+2.70%) | 2,252,378 |
| 23 Oct 2015 | INR | 19.35 | 19.35 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 1,749,100 |
| 21 Oct 2015 | INR | 19.4 | 19.7 | 18.7 | 19 | 19 | -0.3 (-1.55%) | 2,254,434 |
| 20 Oct 2015 | INR | 19.85 | 20.2 | 18.95 | 19.3 | 19.3 | -0.5 (-2.53%) | 3,596,590 |
