| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 34.9 | 34.9 | 29.25 | 32.1 | 32.1 | +0.05 (+0.16%) | 39,986 |
| 13 Jan 2016 | INR | 35.5 | 35.5 | 31 | 32.05 | 32.05 | -2.3 (-6.70%) | 41,452 |
| 12 Jan 2016 | INR | 34.7 | 36.95 | 34 | 34.35 | 34.35 | -1.1 (-3.10%) | 18,266 |
| 11 Jan 2016 | INR | 32.15 | 36.75 | 32.15 | 35.45 | 35.45 | +0.75 (+2.16%) | 11,508 |
| 8 Jan 2016 | INR | 34.55 | 36.75 | 33.85 | 34.7 | 34.7 | -0.05 (-0.14%) | 38,916 |
| 7 Jan 2016 | INR | 35.65 | 35.65 | 33.9 | 34.75 | 34.75 | -1.65 (-4.53%) | 38,770 |
| 6 Jan 2016 | INR | 38.8 | 38.8 | 36.15 | 36.4 | 36.4 | -0.9 (-2.41%) | 24,042 |
| 5 Jan 2016 | INR | 36.5 | 38 | 36.5 | 37.3 | 37.3 | +0.6 (+1.63%) | 33,968 |
| 4 Jan 2016 | INR | 39 | 39 | 36.1 | 36.7 | 36.7 | -2 (-5.17%) | 69,246 |
| 1 Jan 2016 | INR | 36.15 | 39.15 | 36.15 | 38.7 | 38.7 | +3.1 (+8.71%) | 152,662 |
| 31 Dec 2015 | INR | 34.45 | 35.6 | 33.05 | 35.6 | 35.6 | +1.65 (+4.86%) | 18,417 |
| 30 Dec 2015 | INR | 35.5 | 35.5 | 33.3 | 33.95 | 33.95 | -1.1 (-3.14%) | 47,184 |
| 29 Dec 2015 | INR | 35 | 36.9 | 35 | 35.05 | 35.05 | -1.75 (-4.76%) | 54,530 |
| 28 Dec 2015 | INR | 38.4 | 38.7 | 36.15 | 36.8 | 36.8 | -1.05 (-2.77%) | 39,176 |
| 24 Dec 2015 | INR | 37.75 | 38.9 | 36.5 | 37.85 | 37.85 | +0.75 (+2.02%) | 37,165 |
| 23 Dec 2015 | INR | 37.5 | 37.9 | 36.2 | 37.1 | 37.1 | -0.9 (-2.37%) | 57,199 |
| 22 Dec 2015 | INR | 41.5 | 41.7 | 38 | 38 | 38 | -1.95 (-4.88%) | 118,371 |
| 21 Dec 2015 | INR | 40.2 | 40.2 | 38.2 | 39.95 | 39.95 | +1.65 (+4.31%) | 161,260 |
| 18 Dec 2015 | INR | 38 | 38.3 | 38 | 38.3 | 38.3 | +1.8 (+4.93%) | 22,279 |
| 17 Dec 2015 | INR | 35.95 | 36.5 | 33.65 | 36.5 | 36.5 | +1.7 (+4.89%) | 48,947 |
| 16 Dec 2015 | INR | 34 | 34.85 | 33.6 | 34.8 | 34.8 | +1.6 (+4.82%) | 34,629 |
| 15 Dec 2015 | INR | 31.55 | 33.2 | 31.55 | 33.2 | 33.2 | +1.55 (+4.90%) | 27,681 |
| 14 Dec 2015 | INR | 32 | 32.95 | 31.5 | 31.65 | 31.65 | -1.4 (-4.24%) | 25,241 |
| 11 Dec 2015 | INR | 34.95 | 35.95 | 33.05 | 33.05 | 33.05 | -1.7 (-4.89%) | 70,596 |
| 10 Dec 2015 | INR | 36 | 36 | 34.2 | 34.75 | 34.75 | -1.2 (-3.34%) | 54,072 |
| 9 Dec 2015 | INR | 37.8 | 37.8 | 35.95 | 35.95 | 35.95 | -1.85 (-4.89%) | 99,247 |
| 8 Dec 2015 | INR | 39.5 | 40 | 37.35 | 37.8 | 37.8 | -1.5 (-3.82%) | 63,041 |
| 7 Dec 2015 | INR | 39.5 | 39.5 | 38.2 | 39.3 | 39.3 | +1.65 (+4.38%) | 109,389 |
| 4 Dec 2015 | INR | 36 | 37.65 | 35.5 | 37.65 | 37.65 | +1.75 (+4.87%) | 38,245 |
| 3 Dec 2015 | INR | 38 | 38 | 35.5 | 35.9 | 35.9 | -1.4 (-3.75%) | 145,023 |
