| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | INR | 79.5 | 79.65 | 78.45 | 78.59 | 78.59 | -1.61 (-2.01%) | 121,631 |
| 1 Jan 2016 | INR | 79.65 | 80.5 | 79.45 | 80.2 | 80.2 | +0.21 (+0.26%) | 361 |
| 31 Dec 2015 | INR | 79.4 | 80.53 | 79.1 | 79.99 | 79.99 | +0.64 (+0.81%) | 2,513 |
| 30 Dec 2015 | INR | 79.7 | 80.5 | 79.35 | 79.35 | 79.35 | -0.3 (-0.38%) | 120,320 |
| 29 Dec 2015 | INR | 79.75 | 79.95 | 79.5 | 79.65 | 79.65 | -0.2 (-0.25%) | 490 |
| 28 Dec 2015 | INR | 79.25 | 79.85 | 78.95 | 79.85 | 79.85 | -0.1 (-0.13%) | 396 |
| 24 Dec 2015 | INR | 78.7 | 79.95 | 78.65 | 79.95 | 79.95 | +1.3 (+1.65%) | 1,732 |
| 23 Dec 2015 | INR | 78.85 | 79.1 | 78.2 | 78.65 | 78.65 | +0.1 (+0.13%) | 188 |
| 21 Dec 2015 | INR | 78.1 | 78.7 | 77.9 | 78.55 | 78.55 | +0.53 (+0.68%) | 243 |
| 18 Dec 2015 | INR | 78.6 | 78.6 | 77.95 | 78.02 | 78.02 | -0.23 (-0.29%) | 1,407 |
| 17 Dec 2015 | INR | 78.05 | 78.8 | 78 | 78.25 | 78.25 | +0.25 (+0.32%) | 534 |
| 16 Dec 2015 | INR | 77.64 | 78.55 | 77.4 | 78 | 78 | +0.51 (+0.66%) | 435 |
| 15 Dec 2015 | INR | 76.7 | 77.49 | 76.7 | 77.49 | 77.49 | +0.54 (+0.70%) | 168 |
| 14 Dec 2015 | INR | 76.5 | 77.5 | 76.38 | 76.95 | 76.95 | +0.45 (+0.59%) | 7,947 |
| 11 Dec 2015 | INR | 77.05 | 77.25 | 76.45 | 76.5 | 76.5 | -0.5 (-0.65%) | 5,914 |
| 10 Dec 2015 | INR | 76.6 | 77.2 | 76.5 | 77 | 77 | +0.37 (+0.48%) | 5,521 |
| 9 Dec 2015 | INR | 77.7 | 77.7 | 76.5 | 76.63 | 76.63 | -1.1 (-1.42%) | 874 |
| 8 Dec 2015 | INR | 77.8 | 77.99 | 77.5 | 77.73 | 77.73 | -0.47 (-0.60%) | 2,812 |
| 7 Dec 2015 | INR | 78.4 | 78.55 | 78 | 78.2 | 78.2 | -0.2 (-0.26%) | 767 |
| 4 Dec 2015 | INR | 78.45 | 78.55 | 78.05 | 78.4 | 78.4 | -0.8 (-1.01%) | 607 |
| 3 Dec 2015 | INR | 79.25 | 79.85 | 79.1 | 79.2 | 79.2 | -1.36 (-1.69%) | 404 |
| 2 Dec 2015 | INR | 79.9 | 87.7 | 79.7 | 80.56 | 80.56 | +0.71 (+0.89%) | 284 |
| 1 Dec 2015 | INR | 79.9 | 80.35 | 79.75 | 79.85 | 79.85 | -0.01 (-0.01%) | 135 |
| 30 Nov 2015 | INR | 86.6 | 86.6 | 79.2 | 79.86 | 79.86 | -0.04 (-0.05%) | 645 |
| 27 Nov 2015 | INR | 79.35 | 80 | 79.35 | 79.9 | 79.9 | +1.05 (+1.33%) | 854 |
| 26 Nov 2015 | INR | 79.15 | 79.4 | 78.85 | 78.85 | 78.85 | +0.35 (+0.45%) | 51,227 |
| 24 Nov 2015 | INR | 78.45 | 78.84 | 78.45 | 78.5 | 78.5 | -0.35 (-0.44%) | 55 |
| 23 Nov 2015 | INR | 78.65 | 79.15 | 78.25 | 78.85 | 78.85 | -0.15 (-0.19%) | 116 |
| 20 Nov 2015 | INR | 78.69 | 79 | 78.45 | 79 | 79 | +0.25 (+0.32%) | 1,066 |
| 19 Nov 2015 | INR | 78.1 | 78.75 | 77.6 | 78.75 | 78.75 | +0.85 (+1.09%) | 5,470 |
