| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2016 | INR | 31 | 32.5 | 30.5 | 31.7 | 31.7 | +1.2 (+3.93%) | 1,917,511 |
| 5 Jan 2016 | INR | 30 | 31.3 | 29.85 | 30.5 | 30.5 | +0.55 (+1.84%) | 869,677 |
| 4 Jan 2016 | INR | 30.2 | 30.7 | 29.75 | 29.95 | 29.95 | -0.05 (-0.17%) | 182,073 |
| 1 Jan 2016 | INR | 29.5 | 30.75 | 29.05 | 30 | 30 | +0.6 (+2.04%) | 447,724 |
| 31 Dec 2015 | INR | 29.55 | 29.8 | 29.15 | 29.4 | 29.4 | 0.0 (0.0%) | 95,275 |
| 30 Dec 2015 | INR | 30 | 30.1 | 29.1 | 29.4 | 29.4 | -0.45 (-1.51%) | 144,462 |
| 29 Dec 2015 | INR | 30.4 | 30.9 | 29.6 | 29.85 | 29.85 | -0.2 (-0.67%) | 367,278 |
| 28 Dec 2015 | INR | 28.2 | 31.9 | 28 | 30.05 | 30.05 | +2.1 (+7.51%) | 1,386,838 |
| 24 Dec 2015 | INR | 28.3 | 28.3 | 27.95 | 27.95 | 27.95 | 0.0 (0.0%) | 116,111 |
| 23 Dec 2015 | INR | 28.45 | 28.45 | 27.9 | 27.95 | 27.95 | +0.15 (+0.54%) | 176,846 |
| 22 Dec 2015 | INR | 28.3 | 28.3 | 27.75 | 27.8 | 27.8 | -0.1 (-0.36%) | 125,665 |
| 21 Dec 2015 | INR | 28 | 28.45 | 27.5 | 27.9 | 27.9 | 0.0 (0.0%) | 274,169 |
| 18 Dec 2015 | INR | 28.05 | 28.4 | 27.8 | 27.9 | 27.9 | -0.1 (-0.36%) | 107,110 |
| 17 Dec 2015 | INR | 28.3 | 28.3 | 27.75 | 28 | 28 | +0.1 (+0.36%) | 93,181 |
| 16 Dec 2015 | INR | 28 | 28.45 | 27.65 | 27.9 | 27.9 | +0.05 (+0.18%) | 108,994 |
| 15 Dec 2015 | INR | 28 | 28.25 | 27.8 | 27.85 | 27.85 | 0.0 (0.0%) | 105,942 |
| 14 Dec 2015 | INR | 28.35 | 28.35 | 27.7 | 27.85 | 27.85 | -0.3 (-1.07%) | 138,573 |
| 11 Dec 2015 | INR | 28.65 | 28.65 | 28 | 28.15 | 28.15 | -0.3 (-1.05%) | 137,058 |
| 10 Dec 2015 | INR | 29 | 29.3 | 28.3 | 28.45 | 28.45 | -0.45 (-1.56%) | 163,517 |
| 9 Dec 2015 | INR | 29.55 | 29.55 | 28.75 | 28.9 | 28.9 | -0.55 (-1.87%) | 120,430 |
| 8 Dec 2015 | INR | 29.85 | 30.05 | 29.25 | 29.45 | 29.45 | -0.4 (-1.34%) | 89,392 |
| 7 Dec 2015 | INR | 30.1 | 30.4 | 29.8 | 29.85 | 29.85 | -0.05 (-0.17%) | 120,410 |
| 4 Dec 2015 | INR | 30.55 | 31.35 | 29.9 | 29.9 | 29.9 | -0.9 (-2.92%) | 401,416 |
| 3 Dec 2015 | INR | 30.15 | 31.65 | 30 | 30.8 | 30.8 | +0.6 (+1.99%) | 407,943 |
| 2 Dec 2015 | INR | 30.3 | 30.5 | 30.05 | 30.2 | 30.2 | 0.0 (0.0%) | 86,679 |
| 1 Dec 2015 | INR | 30.1 | 30.7 | 29.9 | 30.2 | 30.2 | +0.4 (+1.34%) | 255,396 |
| 30 Nov 2015 | INR | 30.5 | 30.5 | 29.75 | 29.8 | 29.8 | -0.2 (-0.67%) | 173,604 |
| 27 Nov 2015 | INR | 30.35 | 30.8 | 29.9 | 30 | 30 | -0.4 (-1.32%) | 210,428 |
| 26 Nov 2015 | INR | 31.3 | 31.6 | 30.15 | 30.4 | 30.4 | -0.9 (-2.88%) | 207,691 |
| 24 Nov 2015 | INR | 32 | 32 | 31.05 | 31.3 | 31.3 | +0.65 (+2.12%) | 527,425 |
