| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 27 | 27.25 | 25.45 | 26.3 | 26.3 | -0.35 (-1.31%) | 1,514,197 |
| 12 Jan 2016 | INR | 27.3 | 27.5 | 26.5 | 26.65 | 26.65 | -0.5 (-1.84%) | 829,021 |
| 11 Jan 2016 | INR | 26.9 | 27.6 | 26.7 | 27.15 | 27.15 | -0.15 (-0.55%) | 727,987 |
| 8 Jan 2016 | INR | 27.1 | 27.5 | 26.75 | 27.3 | 27.3 | +0.4 (+1.49%) | 1,070,274 |
| 7 Jan 2016 | INR | 28 | 28 | 26.55 | 26.9 | 26.9 | -1.5 (-5.28%) | 1,432,234 |
| 6 Jan 2016 | INR | 29.25 | 29.55 | 28.3 | 28.4 | 28.4 | -0.85 (-2.91%) | 1,302,102 |
| 5 Jan 2016 | INR | 27.7 | 29.7 | 27.65 | 29.25 | 29.25 | +2 (+7.34%) | 4,141,618 |
| 4 Jan 2016 | INR | 28.35 | 28.5 | 26.5 | 27.25 | 27.25 | -1.2 (-4.22%) | 1,732,464 |
| 1 Jan 2016 | INR | 27.65 | 28.9 | 27.5 | 28.45 | 28.45 | +0.8 (+2.89%) | 1,560,918 |
| 31 Dec 2015 | INR | 27.2 | 27.85 | 27.2 | 27.65 | 27.65 | +0.3 (+1.10%) | 788,220 |
| 30 Dec 2015 | INR | 27.05 | 28.1 | 26.9 | 27.35 | 27.35 | +0.45 (+1.67%) | 1,441,370 |
| 29 Dec 2015 | INR | 27.45 | 27.45 | 26.8 | 26.9 | 26.9 | -0.3 (-1.10%) | 386,749 |
| 28 Dec 2015 | INR | 26.75 | 27.45 | 26.75 | 27.2 | 27.2 | +0.45 (+1.68%) | 649,068 |
| 24 Dec 2015 | INR | 26.95 | 27 | 26.6 | 26.75 | 26.75 | 0.0 (0.0%) | 344,283 |
| 23 Dec 2015 | INR | 26.65 | 27.05 | 26.55 | 26.75 | 26.75 | +0.1 (+0.38%) | 437,866 |
| 22 Dec 2015 | INR | 27.45 | 27.55 | 26.5 | 26.65 | 26.65 | -0.5 (-1.84%) | 602,255 |
| 21 Dec 2015 | INR | 26.85 | 27.35 | 26.85 | 27.15 | 27.15 | +0.25 (+0.93%) | 857,237 |
| 18 Dec 2015 | INR | 26.05 | 27.5 | 26.05 | 26.9 | 26.9 | +0.6 (+2.28%) | 1,257,011 |
| 17 Dec 2015 | INR | 25.55 | 26.4 | 25.55 | 26.3 | 26.3 | +1 (+3.95%) | 863,771 |
| 16 Dec 2015 | INR | 25.25 | 25.9 | 25.15 | 25.3 | 25.3 | +0.15 (+0.60%) | 607,476 |
| 15 Dec 2015 | INR | 25.1 | 25.35 | 24.7 | 25.15 | 25.15 | +0.25 (+1.00%) | 490,561 |
| 14 Dec 2015 | INR | 24.6 | 25.3 | 24.45 | 24.9 | 24.9 | +0.15 (+0.61%) | 730,297 |
| 11 Dec 2015 | INR | 25.95 | 26 | 24.5 | 24.75 | 24.75 | -0.9 (-3.51%) | 1,061,777 |
| 10 Dec 2015 | INR | 26 | 26 | 25.1 | 25.65 | 25.65 | +0.15 (+0.59%) | 835,109 |
| 9 Dec 2015 | INR | 26.45 | 26.55 | 25.3 | 25.5 | 25.5 | -0.7 (-2.67%) | 789,846 |
| 8 Dec 2015 | INR | 27.25 | 27.5 | 26.1 | 26.2 | 26.2 | -1.25 (-4.55%) | 708,000 |
| 7 Dec 2015 | INR | 27.5 | 28 | 27.15 | 27.45 | 27.45 | 0.0 (0.0%) | 515,086 |
| 4 Dec 2015 | INR | 28.2 | 28.55 | 27.2 | 27.45 | 27.45 | -0.75 (-2.66%) | 910,841 |
| 3 Dec 2015 | INR | 28.3 | 28.95 | 28.05 | 28.2 | 28.2 | -0.1 (-0.35%) | 1,096,360 |
| 2 Dec 2015 | INR | 28.4 | 29 | 28.1 | 28.3 | 28.3 | -0.5 (-1.74%) | 1,039,775 |
