| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | INR | 28.05 | 28.3 | 26.15 | 26.55 | 26.55 | -1.4 (-5.01%) | 1,310,000 |
| 14 Jan 2016 | INR | 27.95 | 28.2 | 27.2 | 27.95 | 27.95 | -0.25 (-0.89%) | 1,110,000 |
| 13 Jan 2016 | INR | 29.35 | 29.35 | 27.65 | 28.2 | 28.2 | -0.8 (-2.76%) | 936,370 |
| 12 Jan 2016 | INR | 29.55 | 29.75 | 28.75 | 29 | 29 | -0.55 (-1.86%) | 787,540 |
| 11 Jan 2016 | INR | 29.6 | 29.8 | 29.05 | 29.55 | 29.55 | -0.15 (-0.51%) | 564,550 |
| 8 Jan 2016 | INR | 29.75 | 30.1 | 29.5 | 29.7 | 29.7 | +0.2 (+0.68%) | 922,260 |
| 7 Jan 2016 | INR | 30.7 | 30.7 | 29 | 29.5 | 29.5 | -1.2 (-3.91%) | 2,350,000 |
| 6 Jan 2016 | INR | 31.1 | 31.2 | 30.55 | 30.7 | 30.7 | -0.2 (-0.65%) | 809,490 |
| 5 Jan 2016 | INR | 30.7 | 31 | 30.45 | 30.9 | 30.9 | +0.25 (+0.82%) | 561,770 |
| 4 Jan 2016 | INR | 31.35 | 31.8 | 30.55 | 30.65 | 30.65 | -0.7 (-2.23%) | 1,090,000 |
| 1 Jan 2016 | INR | 31.05 | 31.7 | 30.7 | 31.35 | 31.35 | +0.3 (+0.97%) | 1,240,000 |
| 31 Dec 2015 | INR | 30.85 | 31.25 | 30.6 | 31.05 | 31.05 | +0.1 (+0.32%) | 2,080,000 |
| 30 Dec 2015 | INR | 30.95 | 31.4 | 30.75 | 30.95 | 30.95 | 0.0 (0.0%) | 1,310,000 |
| 29 Dec 2015 | INR | 31 | 31.05 | 30.55 | 30.95 | 30.95 | +0.25 (+0.81%) | 773,100 |
| 28 Dec 2015 | INR | 30.7 | 31 | 30.5 | 30.7 | 30.7 | -0.1 (-0.32%) | 485,550 |
| 24 Dec 2015 | INR | 31 | 31 | 30.5 | 30.8 | 30.8 | -0.1 (-0.32%) | 469,510 |
| 23 Dec 2015 | INR | 30.9 | 31 | 30.65 | 30.9 | 30.9 | +0.35 (+1.15%) | 494,240 |
| 22 Dec 2015 | INR | 31.25 | 31.25 | 30.3 | 30.55 | 30.55 | -0.35 (-1.13%) | 695,600 |
| 21 Dec 2015 | INR | 30.85 | 31.1 | 30.55 | 30.9 | 30.9 | +0.1 (+0.32%) | 547,160 |
| 18 Dec 2015 | INR | 30.95 | 31.5 | 30.6 | 30.8 | 30.8 | -0.2 (-0.65%) | 1,070,000 |
| 17 Dec 2015 | INR | 30.85 | 31.2 | 30.65 | 31 | 31 | +0.45 (+1.47%) | 473,770 |
| 16 Dec 2015 | INR | 30.85 | 30.95 | 30.4 | 30.55 | 30.55 | -0.05 (-0.16%) | 677,630 |
| 15 Dec 2015 | INR | 30.85 | 30.9 | 30.35 | 30.6 | 30.6 | -0.2 (-0.65%) | 628,500 |
| 14 Dec 2015 | INR | 30.45 | 31.2 | 30.2 | 30.8 | 30.8 | +0.3 (+0.98%) | 1,010,000 |
| 11 Dec 2015 | INR | 30.4 | 30.95 | 30.35 | 30.5 | 30.5 | -0.25 (-0.81%) | 654,410 |
| 10 Dec 2015 | INR | 30.75 | 31 | 30.25 | 30.75 | 30.75 | +0.05 (+0.16%) | 555,690 |
| 9 Dec 2015 | INR | 30.7 | 30.95 | 30.4 | 30.7 | 30.7 | 0.0 (0.0%) | 737,460 |
| 8 Dec 2015 | INR | 31.1 | 31.5 | 30.35 | 30.7 | 30.7 | -0.6 (-1.92%) | 715,040 |
| 7 Dec 2015 | INR | 31.6 | 31.8 | 31.2 | 31.3 | 31.3 | -0.15 (-0.48%) | 787,690 |
| 4 Dec 2015 | INR | 32.1 | 32.2 | 31.4 | 31.45 | 31.45 | -0.75 (-2.33%) | 687,310 |
