| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 29 | 29.25 | 28.4 | 28.8 | 28.8 | +0.65 (+2.31%) | 2,990,298 |
| 30 Nov 2015 | INR | 26.75 | 29 | 26.75 | 28.15 | 28.15 | +1.3 (+4.84%) | 3,385,770 |
| 27 Nov 2015 | INR | 26.6 | 27.2 | 26.15 | 26.85 | 26.85 | +0.5 (+1.90%) | 1,185,447 |
| 26 Nov 2015 | INR | 26.35 | 26.7 | 26.25 | 26.35 | 26.35 | 0.0 (0.0%) | 869,903 |
| 24 Nov 2015 | INR | 26.2 | 26.85 | 26.2 | 26.35 | 26.35 | -0.3 (-1.13%) | 898,774 |
| 23 Nov 2015 | INR | 26.7 | 27.15 | 26.55 | 26.65 | 26.65 | -0.1 (-0.37%) | 488,869 |
| 20 Nov 2015 | INR | 26.4 | 27.4 | 26.4 | 26.75 | 26.75 | +0.05 (+0.19%) | 1,403,001 |
| 19 Nov 2015 | INR | 26.5 | 26.95 | 26.35 | 26.7 | 26.7 | +0.5 (+1.91%) | 771,480 |
| 18 Nov 2015 | INR | 26.55 | 27.55 | 26 | 26.2 | 26.2 | -1.1 (-4.03%) | 1,578,167 |
| 17 Nov 2015 | INR | 26.25 | 27.45 | 25.75 | 27.3 | 27.3 | +1.3 (+5%) | 2,326,657 |
| 16 Nov 2015 | INR | 25.5 | 26.6 | 25.5 | 26 | 26 | +0.2 (+0.78%) | 1,442,724 |
| 13 Nov 2015 | INR | 26.1 | 26.5 | 25.45 | 25.8 | 25.8 | -0.55 (-2.09%) | 827,755 |
| 11 Nov 2015 | INR | 26.5 | 26.5 | 26.1 | 26.35 | 26.35 | +0.3 (+1.15%) | 290,044 |
| 10 Nov 2015 | INR | 24.6 | 27.25 | 24.6 | 26.05 | 26.05 | +0.95 (+3.78%) | 3,278,710 |
| 9 Nov 2015 | INR | 25 | 25.45 | 24.4 | 25.1 | 25.1 | -0.35 (-1.38%) | 1,218,454 |
| 6 Nov 2015 | INR | 25.75 | 26.25 | 25.15 | 25.45 | 25.45 | -0.45 (-1.74%) | 1,325,100 |
| 5 Nov 2015 | INR | 26.4 | 26.65 | 25.7 | 25.9 | 25.9 | -0.6 (-2.26%) | 2,655,897 |
| 4 Nov 2015 | INR | 27.15 | 27.45 | 26.35 | 26.5 | 26.5 | -0.5 (-1.85%) | 1,585,731 |
| 3 Nov 2015 | INR | 26.65 | 27.85 | 26.6 | 27 | 27 | +0.45 (+1.69%) | 2,377,379 |
| 2 Nov 2015 | INR | 27 | 27 | 26.15 | 26.55 | 26.55 | -0.15 (-0.56%) | 1,945,876 |
| 30 Oct 2015 | INR | 27.7 | 28.25 | 26.4 | 26.7 | 26.7 | -1 (-3.61%) | 2,095,508 |
| 29 Oct 2015 | INR | 28.4 | 28.65 | 27.4 | 27.7 | 27.7 | -0.7 (-2.46%) | 2,375,902 |
| 28 Oct 2015 | INR | 27.35 | 29.45 | 27.35 | 28.4 | 28.4 | +0.85 (+3.09%) | 4,597,654 |
| 27 Oct 2015 | INR | 27.25 | 27.95 | 27.25 | 27.55 | 27.55 | +0.2 (+0.73%) | 1,192,772 |
| 26 Oct 2015 | INR | 27.9 | 28.55 | 27.25 | 27.35 | 27.35 | -0.45 (-1.62%) | 1,908,150 |
| 23 Oct 2015 | INR | 29 | 29.45 | 27.55 | 27.8 | 27.8 | -1 (-3.47%) | 2,326,095 |
| 21 Oct 2015 | INR | 28.5 | 29.95 | 28.1 | 28.8 | 28.8 | +0.3 (+1.05%) | 4,012,157 |
| 20 Oct 2015 | INR | 29.3 | 29.5 | 27.45 | 28.5 | 28.5 | -0.5 (-1.72%) | 5,220,072 |
| 19 Oct 2015 | INR | 25.15 | 29.5 | 25.1 | 29 | 29 | +4 (+16%) | 10,478,010 |
| 16 Oct 2015 | INR | 24.9 | 25.6 | 24.3 | 25 | 25 | +0.2 (+0.81%) | 2,295,446 |
