| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | INR | 17.75 | 18.95 | 17.5 | 18.05 | 18.05 | -0.75 (-3.99%) | 30,691 |
| 27 Nov 2015 | INR | 17.95 | 19.3 | 17.45 | 18.8 | 18.8 | +1.2 (+6.82%) | 97,316 |
| 26 Nov 2015 | INR | 16.25 | 18.3 | 16.25 | 17.6 | 17.6 | +1.1 (+6.67%) | 29,587 |
| 24 Nov 2015 | INR | 16.3 | 16.7 | 16.1 | 16.5 | 16.5 | +0.2 (+1.23%) | 19,353 |
| 23 Nov 2015 | INR | 16 | 16.7 | 16 | 16.3 | 16.3 | +0.3 (+1.88%) | 14,700 |
| 20 Nov 2015 | INR | 16 | 16.1 | 16 | 16 | 16 | 0.0 (0.0%) | 3,568 |
| 19 Nov 2015 | INR | 15.65 | 16.25 | 15.5 | 16 | 16 | +0.05 (+0.31%) | 12,207 |
| 18 Nov 2015 | INR | 15.9 | 16.45 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 2,101 |
| 17 Nov 2015 | INR | 16 | 16.6 | 15.8 | 16 | 16 | +0.05 (+0.31%) | 28,811 |
| 16 Nov 2015 | INR | 16 | 16.15 | 15.5 | 15.95 | 15.95 | -0.25 (-1.54%) | 9,866 |
| 13 Nov 2015 | INR | 15.25 | 16.5 | 15.25 | 16.2 | 16.2 | -0.2 (-1.22%) | 17,021 |
| 11 Nov 2015 | INR | 16.5 | 16.5 | 15.15 | 16.4 | 16.4 | +1.2 (+7.89%) | 8,562 |
| 10 Nov 2015 | INR | 15.5 | 15.9 | 15.1 | 15.2 | 15.2 | -0.6 (-3.80%) | 14,774 |
| 9 Nov 2015 | INR | 15.25 | 16 | 15 | 15.8 | 15.8 | +0.05 (+0.32%) | 10,786 |
| 6 Nov 2015 | INR | 15.85 | 15.85 | 15.35 | 15.75 | 15.75 | -0.1 (-0.63%) | 6,565 |
| 5 Nov 2015 | INR | 16.45 | 16.45 | 15.8 | 15.85 | 15.85 | -0.5 (-3.06%) | 2,876 |
| 4 Nov 2015 | INR | 15.85 | 16.5 | 15.85 | 16.35 | 16.35 | +0.95 (+6.17%) | 11,854 |
| 3 Nov 2015 | INR | 16 | 16.45 | 15.05 | 15.4 | 15.4 | +0.25 (+1.65%) | 22,620 |
| 2 Nov 2015 | INR | 15.35 | 15.5 | 14.95 | 15.15 | 15.15 | -0.2 (-1.30%) | 8,808 |
| 30 Oct 2015 | INR | 16 | 16.25 | 15.05 | 15.35 | 15.35 | -0.2 (-1.29%) | 15,338 |
| 29 Oct 2015 | INR | 16 | 16 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 2,346 |
| 28 Oct 2015 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 0 |
| 27 Oct 2015 | INR | 15.8 | 16.05 | 15.8 | 16 | 16 | -0.15 (-0.93%) | 2,638 |
| 26 Oct 2015 | INR | 16.1 | 16.5 | 15.7 | 16.15 | 16.15 | -0.05 (-0.31%) | 4,957 |
| 23 Oct 2015 | INR | 16.6 | 16.65 | 16.1 | 16.2 | 16.2 | +0.25 (+1.57%) | 6,575 |
| 21 Oct 2015 | INR | 16.55 | 16.9 | 15.5 | 15.95 | 15.95 | -0.75 (-4.49%) | 12,250 |
| 20 Oct 2015 | INR | 17.35 | 17.35 | 16.5 | 16.7 | 16.7 | +0.3 (+1.83%) | 17,104 |
| 19 Oct 2015 | INR | 16.5 | 16.9 | 16.4 | 16.4 | 16.4 | -0.4 (-2.38%) | 10,480 |
| 16 Oct 2015 | INR | 17.45 | 17.45 | 16.75 | 16.8 | 16.8 | -0.45 (-2.61%) | 14,830 |
| 15 Oct 2015 | INR | 17.7 | 17.8 | 16.9 | 17.25 | 17.25 | 0.0 (0.0%) | 13,095 |
