| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 21.75 | 22.1 | 21 | 21.6 | 21.6 | -0.15 (-0.69%) | 86,884 |
| 1 Dec 2015 | INR | 22.15 | 22.5 | 21.5 | 21.75 | 21.75 | -0.35 (-1.58%) | 56,250 |
| 30 Nov 2015 | INR | 22 | 22.55 | 21.85 | 22.1 | 22.1 | +0.4 (+1.84%) | 43,876 |
| 27 Nov 2015 | INR | 22.25 | 22.9 | 21.5 | 21.7 | 21.7 | -0.9 (-3.98%) | 72,268 |
| 26 Nov 2015 | INR | 24.4 | 24.4 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 172,529 |
| 24 Nov 2015 | INR | 23.5 | 24 | 23.1 | 23.75 | 23.75 | +0.85 (+3.71%) | 285,991 |
| 23 Nov 2015 | INR | 21.65 | 23.25 | 21.65 | 22.9 | 22.9 | +1.45 (+6.76%) | 618,049 |
| 20 Nov 2015 | INR | 19.3 | 21.45 | 19.3 | 21.45 | 21.45 | +1.95 (+10%) | 477,606 |
| 19 Nov 2015 | INR | 18.3 | 19.9 | 18.1 | 19.5 | 19.5 | +1.4 (+7.73%) | 55,424 |
| 18 Nov 2015 | INR | 18.5 | 19 | 18 | 18.1 | 18.1 | -0.45 (-2.43%) | 60,984 |
| 17 Nov 2015 | INR | 18.5 | 18.9 | 18.25 | 18.55 | 18.55 | +0.3 (+1.64%) | 57,323 |
| 16 Nov 2015 | INR | 17.8 | 18.6 | 17.8 | 18.25 | 18.25 | -0.05 (-0.27%) | 17,177 |
| 13 Nov 2015 | INR | 18.75 | 18.75 | 17 | 18.3 | 18.3 | -0.05 (-0.27%) | 139,865 |
| 11 Nov 2015 | INR | 19.3 | 19.9 | 18.05 | 18.35 | 18.35 | -1.7 (-8.48%) | 134,310 |
| 10 Nov 2015 | INR | 20.2 | 20.85 | 19.6 | 20.05 | 20.05 | -0.15 (-0.74%) | 81,174 |
| 9 Nov 2015 | INR | 18.9 | 20.5 | 18.8 | 20.2 | 20.2 | +0.85 (+4.39%) | 57,805 |
| 6 Nov 2015 | INR | 19.7 | 20 | 18.75 | 19.35 | 19.35 | -0.35 (-1.78%) | 60,440 |
| 5 Nov 2015 | INR | 19.9 | 20.2 | 19.55 | 19.7 | 19.7 | -0.3 (-1.50%) | 50,897 |
| 4 Nov 2015 | INR | 20 | 20.4 | 19.7 | 20 | 20 | +0.35 (+1.78%) | 45,480 |
| 3 Nov 2015 | INR | 19.5 | 19.85 | 19.1 | 19.65 | 19.65 | +0.4 (+2.08%) | 40,556 |
| 2 Nov 2015 | INR | 20.3 | 20.3 | 19.1 | 19.25 | 19.25 | -0.45 (-2.28%) | 86,870 |
| 30 Oct 2015 | INR | 20.3 | 20.6 | 19.6 | 19.7 | 19.7 | -0.5 (-2.48%) | 73,304 |
| 29 Oct 2015 | INR | 20 | 20.65 | 20 | 20.2 | 20.2 | +0.1 (+0.50%) | 35,283 |
| 28 Oct 2015 | INR | 20.5 | 20.7 | 19.65 | 20.1 | 20.1 | -0.5 (-2.43%) | 142,496 |
| 27 Oct 2015 | INR | 21.05 | 21.2 | 20.45 | 20.6 | 20.6 | -0.4 (-1.90%) | 45,380 |
| 26 Oct 2015 | INR | 21.9 | 22.7 | 20.9 | 21 | 21 | -0.85 (-3.89%) | 81,636 |
| 23 Oct 2015 | INR | 22.4 | 22.7 | 21.55 | 21.85 | 21.85 | +0.05 (+0.23%) | 121,638 |
| 21 Oct 2015 | INR | 21.3 | 21.8 | 21 | 21.8 | 21.8 | +1 (+4.81%) | 275,998 |
| 20 Oct 2015 | INR | 20.1 | 20.85 | 19.8 | 20.8 | 20.8 | +0.9 (+4.52%) | 144,594 |
| 19 Oct 2015 | INR | 20.5 | 20.75 | 19.5 | 19.9 | 19.9 | -0.45 (-2.21%) | 127,308 |
