| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | INR | 30.05 | 34.25 | 30.05 | 30.6 | 30.6 | -3.3 (-9.73%) | 329,117 |
| 15 Jan 2016 | INR | 36.6 | 37.8 | 32.6 | 33.9 | 33.9 | -2.55 (-7.00%) | 460,176 |
| 14 Jan 2016 | INR | 34.8 | 38 | 33.1 | 36.45 | 36.45 | +1.1 (+3.11%) | 485,276 |
| 13 Jan 2016 | INR | 38.45 | 38.45 | 32.75 | 35.35 | 35.35 | -2.5 (-6.61%) | 574,408 |
| 12 Jan 2016 | INR | 39.15 | 39.9 | 37.1 | 37.85 | 37.85 | -1.25 (-3.20%) | 283,942 |
| 11 Jan 2016 | INR | 38.85 | 39.95 | 37.55 | 39.1 | 39.1 | -0.15 (-0.38%) | 387,557 |
| 8 Jan 2016 | INR | 39.75 | 40.5 | 38.5 | 39.25 | 39.25 | +0.45 (+1.16%) | 924,677 |
| 7 Jan 2016 | INR | 40.5 | 41.6 | 37.75 | 38.8 | 38.8 | -3.15 (-7.51%) | 499,977 |
| 6 Jan 2016 | INR | 42.6 | 43.9 | 41.5 | 41.95 | 41.95 | -0.4 (-0.94%) | 501,658 |
| 5 Jan 2016 | INR | 43.45 | 43.9 | 41.8 | 42.35 | 42.35 | -0.35 (-0.82%) | 705,264 |
| 4 Jan 2016 | INR | 43.85 | 45.35 | 40.6 | 42.7 | 42.7 | -0.8 (-1.84%) | 1,141,084 |
| 1 Jan 2016 | INR | 44.75 | 45.3 | 42.55 | 43.5 | 43.5 | -1.1 (-2.47%) | 642,486 |
| 31 Dec 2015 | INR | 45.8 | 45.9 | 43 | 44.6 | 44.6 | -2.8 (-5.91%) | 2,651,366 |
| 30 Dec 2015 | INR | 39.85 | 47.6 | 35.6 | 47.4 | 47.4 | +7.7 (+19.40%) | 10,612,670 |
| 29 Dec 2015 | INR | 44.05 | 45.15 | 38.65 | 39.7 | 39.7 | -3.7 (-8.53%) | 671,834 |
| 28 Dec 2015 | INR | 43.95 | 44.95 | 41.7 | 43.4 | 43.4 | -0.2 (-0.46%) | 377,577 |
| 24 Dec 2015 | INR | 41.15 | 45.75 | 40.85 | 43.6 | 43.6 | +2.75 (+6.73%) | 793,019 |
| 23 Dec 2015 | INR | 39.95 | 42.5 | 39.5 | 40.85 | 40.85 | +1.1 (+2.77%) | 325,766 |
| 22 Dec 2015 | INR | 39.45 | 42.3 | 38.25 | 39.75 | 39.75 | +1.05 (+2.71%) | 591,271 |
| 21 Dec 2015 | INR | 36.45 | 39.45 | 36.45 | 38.7 | 38.7 | +1.7 (+4.59%) | 192,699 |
| 18 Dec 2015 | INR | 37.25 | 37.95 | 35.85 | 37 | 37 | +0.45 (+1.23%) | 65,337 |
| 17 Dec 2015 | INR | 35.55 | 36.95 | 35.2 | 36.55 | 36.55 | +1.45 (+4.13%) | 114,094 |
| 16 Dec 2015 | INR | 34.5 | 36.6 | 34.5 | 35.1 | 35.1 | -0.15 (-0.43%) | 42,376 |
| 15 Dec 2015 | INR | 34.05 | 36.4 | 34.05 | 35.25 | 35.25 | +0.85 (+2.47%) | 38,152 |
| 14 Dec 2015 | INR | 34.45 | 35.25 | 34.2 | 34.4 | 34.4 | -0.3 (-0.86%) | 16,554 |
| 11 Dec 2015 | INR | 34.55 | 35.8 | 34.25 | 34.7 | 34.7 | +0.55 (+1.61%) | 28,392 |
| 10 Dec 2015 | INR | 32.35 | 34.2 | 32.35 | 34.15 | 34.15 | +1.05 (+3.17%) | 34,143 |
| 9 Dec 2015 | INR | 35.45 | 36.25 | 33 | 33.1 | 33.1 | -2.35 (-6.63%) | 37,497 |
| 8 Dec 2015 | INR | 35.5 | 36.8 | 35 | 35.45 | 35.45 | +0.05 (+0.14%) | 110,970 |
| 7 Dec 2015 | INR | 35.9 | 36.9 | 35.1 | 35.4 | 35.4 | -0.25 (-0.70%) | 58,296 |
