| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 42.05 | 44.5 | 41.8 | 42.7 | 42.7 | -0.9 (-2.06%) | 277,697 |
| 13 Jan 2016 | INR | 44.5 | 45.15 | 40 | 43.6 | 43.6 | -0.55 (-1.25%) | 914,503 |
| 12 Jan 2016 | INR | 45.75 | 46 | 43.8 | 44.15 | 44.15 | -1.6 (-3.50%) | 232,688 |
| 11 Jan 2016 | INR | 44 | 46 | 43.55 | 45.75 | 45.75 | +1.05 (+2.35%) | 393,053 |
| 8 Jan 2016 | INR | 44.6 | 45.9 | 44.4 | 44.7 | 44.7 | +0.6 (+1.36%) | 158,209 |
| 7 Jan 2016 | INR | 46.7 | 46.9 | 43.5 | 44.1 | 44.1 | -3.35 (-7.06%) | 341,848 |
| 6 Jan 2016 | INR | 46.05 | 49 | 46 | 47.45 | 47.45 | +1.3 (+2.82%) | 665,438 |
| 5 Jan 2016 | INR | 45.55 | 46.9 | 45.55 | 46.15 | 46.15 | +0.7 (+1.54%) | 420,425 |
| 4 Jan 2016 | INR | 45.35 | 47.3 | 45.1 | 45.45 | 45.45 | -0.3 (-0.66%) | 537,628 |
| 1 Jan 2016 | INR | 45.4 | 46.15 | 45.1 | 45.75 | 45.75 | +0.3 (+0.66%) | 492,661 |
| 31 Dec 2015 | INR | 46.7 | 46.8 | 45.05 | 45.45 | 45.45 | -1.15 (-2.47%) | 356,542 |
| 30 Dec 2015 | INR | 47.7 | 48.45 | 46.35 | 46.6 | 46.6 | -0.6 (-1.27%) | 704,986 |
| 29 Dec 2015 | INR | 47.55 | 49.4 | 46.8 | 47.2 | 47.2 | -0.4 (-0.84%) | 580,673 |
| 28 Dec 2015 | INR | 47.35 | 48.4 | 46.85 | 47.6 | 47.6 | +0.9 (+1.93%) | 277,531 |
| 24 Dec 2015 | INR | 47.5 | 47.95 | 46.45 | 46.7 | 46.7 | -0.85 (-1.79%) | 180,067 |
| 23 Dec 2015 | INR | 47.75 | 48.2 | 47.3 | 47.55 | 47.55 | +0.1 (+0.21%) | 123,762 |
| 22 Dec 2015 | INR | 47.6 | 49.2 | 47.1 | 47.45 | 47.45 | +0.05 (+0.11%) | 439,414 |
| 21 Dec 2015 | INR | 46.7 | 47.5 | 46.65 | 47.4 | 47.4 | +0.7 (+1.50%) | 185,707 |
| 18 Dec 2015 | INR | 47.1 | 47.45 | 46.5 | 46.7 | 46.7 | -0.4 (-0.85%) | 178,997 |
| 17 Dec 2015 | INR | 46.9 | 47.9 | 46.1 | 47.1 | 47.1 | +0.45 (+0.96%) | 240,439 |
| 16 Dec 2015 | INR | 46.25 | 47.25 | 46 | 46.65 | 46.65 | +0.6 (+1.30%) | 300,372 |
| 15 Dec 2015 | INR | 46.9 | 47.2 | 45.85 | 46.05 | 46.05 | -0.55 (-1.18%) | 245,412 |
| 14 Dec 2015 | INR | 46.85 | 47.35 | 45.6 | 46.6 | 46.6 | -1.15 (-2.41%) | 325,903 |
| 11 Dec 2015 | INR | 48.9 | 49.55 | 46.45 | 47.75 | 47.75 | 0.0 (0.0%) | 1,011,652 |
| 10 Dec 2015 | INR | 47.7 | 48.45 | 47.2 | 47.75 | 47.75 | +0.3 (+0.63%) | 328,827 |
| 9 Dec 2015 | INR | 49.7 | 49.75 | 46.85 | 47.45 | 47.45 | -2 (-4.04%) | 261,338 |
| 8 Dec 2015 | INR | 49.55 | 50.7 | 48.9 | 49.45 | 49.45 | -0.3 (-0.60%) | 362,665 |
| 7 Dec 2015 | INR | 50.05 | 50.7 | 49.2 | 49.75 | 49.75 | -0.05 (-0.10%) | 299,526 |
| 4 Dec 2015 | INR | 49.2 | 51.3 | 49.2 | 49.8 | 49.8 | -0.1 (-0.20%) | 360,975 |
| 3 Dec 2015 | INR | 51.45 | 52.7 | 49.1 | 49.9 | 49.9 | -1.9 (-3.67%) | 657,977 |
