| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 20.25 | 20.4 | 19.75 | 19.9 | 19.9 | -0.3 (-1.49%) | 3,712,334 |
| 2 Dec 2015 | INR | 20.2 | 20.35 | 19.75 | 20.2 | 20.2 | +0.25 (+1.25%) | 5,124,140 |
| 1 Dec 2015 | INR | 19.35 | 20.05 | 19.2 | 19.95 | 19.95 | +0.65 (+3.37%) | 4,918,479 |
| 30 Nov 2015 | INR | 18.85 | 19.35 | 18.85 | 19.3 | 19.3 | +0.45 (+2.39%) | 3,995,711 |
| 27 Nov 2015 | INR | 18.85 | 19 | 18.65 | 18.85 | 18.85 | 0.0 (0.0%) | 3,438,343 |
| 26 Nov 2015 | INR | 19 | 19.2 | 18.75 | 18.85 | 18.85 | -0.1 (-0.53%) | 8,861,021 |
| 24 Nov 2015 | INR | 19 | 19.15 | 18.9 | 18.95 | 18.95 | -0.1 (-0.52%) | 2,958,527 |
| 23 Nov 2015 | INR | 19.05 | 19.15 | 18.9 | 19.05 | 19.05 | 0.0 (0.0%) | 2,709,835 |
| 20 Nov 2015 | INR | 18.9 | 19.15 | 18.8 | 19.05 | 19.05 | +0.1 (+0.53%) | 2,874,491 |
| 19 Nov 2015 | INR | 18.7 | 19.1 | 18.55 | 18.95 | 18.95 | +0.35 (+1.88%) | 4,521,951 |
| 18 Nov 2015 | INR | 18.45 | 18.9 | 18.45 | 18.6 | 18.6 | +0.15 (+0.81%) | 4,985,426 |
| 17 Nov 2015 | INR | 18.6 | 18.7 | 18.4 | 18.45 | 18.45 | -0.1 (-0.54%) | 3,463,519 |
| 16 Nov 2015 | INR | 18.3 | 18.6 | 18.2 | 18.55 | 18.55 | +0.25 (+1.37%) | 2,952,336 |
| 13 Nov 2015 | INR | 18.15 | 18.35 | 18.15 | 18.3 | 18.3 | 0.0 (0.0%) | 2,466,020 |
| 11 Nov 2015 | INR | 18.35 | 18.35 | 18.05 | 18.3 | 18.3 | +0.05 (+0.27%) | 1,054,808 |
| 10 Nov 2015 | INR | 18.35 | 18.75 | 18.15 | 18.25 | 18.25 | +0.45 (+2.53%) | 9,433,166 |
| 9 Nov 2015 | INR | 17.25 | 17.9 | 17.2 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,495,236 |
| 6 Nov 2015 | INR | 17.85 | 17.95 | 17.15 | 17.6 | 17.6 | -0.25 (-1.40%) | 3,591,055 |
| 5 Nov 2015 | INR | 18 | 18.05 | 17.75 | 17.85 | 17.85 | -0.1 (-0.56%) | 1,727,110 |
| 4 Nov 2015 | INR | 18 | 18.1 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 1,794,600 |
| 3 Nov 2015 | INR | 17.95 | 18.1 | 17.9 | 17.95 | 17.95 | +0.05 (+0.28%) | 1,623,124 |
| 2 Nov 2015 | INR | 18.15 | 18.2 | 17.85 | 17.9 | 17.9 | -0.25 (-1.38%) | 2,668,032 |
| 30 Oct 2015 | INR | 18.05 | 18.5 | 18.05 | 18.15 | 18.15 | +0.05 (+0.28%) | 2,933,517 |
| 29 Oct 2015 | INR | 17.9 | 18.2 | 17.8 | 18.1 | 18.1 | +0.15 (+0.84%) | 4,465,692 |
| 28 Oct 2015 | INR | 18.05 | 18.1 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 2,184,265 |
| 27 Oct 2015 | INR | 18 | 18.15 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 2,806,580 |
| 26 Oct 2015 | INR | 18.25 | 18.35 | 17.95 | 18 | 18 | -0.25 (-1.37%) | 2,532,365 |
| 23 Oct 2015 | INR | 18.2 | 18.4 | 18.1 | 18.25 | 18.25 | +0.15 (+0.83%) | 3,638,008 |
| 21 Oct 2015 | INR | 18.05 | 18.45 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 3,407,923 |
| 20 Oct 2015 | INR | 17.6 | 18.25 | 17.6 | 18.05 | 18.05 | +0.45 (+2.56%) | 4,056,555 |
