| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2016 | INR | 29.9 | 34.8 | 29.5 | 33.6 | 33.6 | +3.65 (+12.19%) | 374,913 |
| 29 Feb 2016 | INR | 31.95 | 31.95 | 29.3 | 29.95 | 29.95 | -1.1 (-3.54%) | 721,996 |
| 26 Feb 2016 | INR | 31.5 | 32.3 | 29.7 | 31.05 | 31.05 | -0.95 (-2.97%) | 851,490 |
| 25 Feb 2016 | INR | 33.5 | 33.5 | 31.6 | 32 | 32 | -0.85 (-2.59%) | 60,854 |
| 24 Feb 2016 | INR | 33.65 | 33.85 | 32.75 | 32.85 | 32.85 | -0.7 (-2.09%) | 47,794 |
| 23 Feb 2016 | INR | 34.25 | 34.9 | 33.5 | 33.55 | 33.55 | -1.35 (-3.87%) | 106,929 |
| 22 Feb 2016 | INR | 35.3 | 35.3 | 34.55 | 34.9 | 34.9 | +0.3 (+0.87%) | 27,558 |
| 19 Feb 2016 | INR | 35.5 | 35.5 | 34.4 | 34.6 | 34.6 | -0.65 (-1.84%) | 64,661 |
| 18 Feb 2016 | INR | 35.65 | 36.2 | 35.05 | 35.25 | 35.25 | 0.0 (0.0%) | 38,809 |
| 17 Feb 2016 | INR | 35.25 | 35.85 | 34.85 | 35.25 | 35.25 | -0.1 (-0.28%) | 35,032 |
| 16 Feb 2016 | INR | 36.7 | 36.75 | 35.1 | 35.35 | 35.35 | -0.05 (-0.14%) | 121,426 |
| 15 Feb 2016 | INR | 36.55 | 36.95 | 35.15 | 35.4 | 35.4 | -0.25 (-0.70%) | 63,903 |
| 12 Feb 2016 | INR | 35.05 | 36.45 | 34.2 | 35.65 | 35.65 | +0.05 (+0.14%) | 91,116 |
| 11 Feb 2016 | INR | 36.7 | 37.85 | 35.25 | 35.6 | 35.6 | -1.1 (-3.00%) | 60,734 |
| 10 Feb 2016 | INR | 36.45 | 38.25 | 35.95 | 36.7 | 36.7 | +0.9 (+2.51%) | 157,716 |
| 9 Feb 2016 | INR | 37.5 | 37.5 | 35.65 | 35.8 | 35.8 | -1.5 (-4.02%) | 67,600 |
| 8 Feb 2016 | INR | 38 | 38 | 36.55 | 37.3 | 37.3 | +0.55 (+1.50%) | 23,733 |
| 5 Feb 2016 | INR | 36.75 | 37.45 | 36.05 | 36.75 | 36.75 | +0.35 (+0.96%) | 43,183 |
| 4 Feb 2016 | INR | 37.05 | 37.55 | 36.3 | 36.4 | 36.4 | -0.4 (-1.09%) | 40,118 |
| 3 Feb 2016 | INR | 37.5 | 37.6 | 36.5 | 36.8 | 36.8 | -0.9 (-2.39%) | 51,253 |
| 2 Feb 2016 | INR | 37.75 | 38.55 | 37.6 | 37.7 | 37.7 | -0.2 (-0.53%) | 37,760 |
| 1 Feb 2016 | INR | 38.5 | 39.35 | 37.7 | 37.9 | 37.9 | -0.25 (-0.66%) | 36,430 |
| 29 Jan 2016 | INR | 38.5 | 38.5 | 37.5 | 38.15 | 38.15 | +0.6 (+1.60%) | 39,275 |
| 28 Jan 2016 | INR | 37.5 | 37.95 | 37.15 | 37.55 | 37.55 | +0.2 (+0.54%) | 53,667 |
| 27 Jan 2016 | INR | 38 | 38.6 | 37.15 | 37.35 | 37.35 | +0.95 (+2.61%) | 132,314 |
| 25 Jan 2016 | INR | 37.8 | 38.45 | 35.65 | 36.4 | 36.4 | -0.55 (-1.49%) | 604,383 |
| 22 Jan 2016 | INR | 38.8 | 38.8 | 36.3 | 36.95 | 36.95 | -0.45 (-1.20%) | 72,417 |
| 21 Jan 2016 | INR | 40.3 | 40.6 | 36.55 | 37.4 | 37.4 | -1.6 (-4.10%) | 262,558 |
| 20 Jan 2016 | INR | 41 | 41 | 38.6 | 39 | 39 | -2 (-4.88%) | 539,312 |
| 19 Jan 2016 | INR | 40.65 | 41.25 | 39.05 | 41 | 41 | +0.85 (+2.12%) | 134,907 |
