| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 16.85 | 16.85 | 16.2 | 16.55 | 16.55 | +0.25 (+1.53%) | 8,725 |
| 30 Nov 2015 | INR | 16.5 | 16.5 | 16.2 | 16.3 | 16.3 | +0.05 (+0.31%) | 2,352 |
| 27 Nov 2015 | INR | 16.5 | 16.85 | 16.2 | 16.25 | 16.25 | -0.15 (-0.91%) | 10,546 |
| 26 Nov 2015 | INR | 16.6 | 17.1 | 16.1 | 16.4 | 16.4 | +0.15 (+0.92%) | 21,180 |
| 24 Nov 2015 | INR | 15.75 | 16.95 | 15.75 | 16.25 | 16.25 | +0.6 (+3.83%) | 79,509 |
| 23 Nov 2015 | INR | 15.9 | 16.5 | 15.5 | 15.65 | 15.65 | +0.25 (+1.62%) | 40,124 |
| 20 Nov 2015 | INR | 15.95 | 15.95 | 15.2 | 15.4 | 15.4 | -0.3 (-1.91%) | 5,608 |
| 19 Nov 2015 | INR | 15.8 | 15.95 | 15.5 | 15.7 | 15.7 | +0.15 (+0.96%) | 5,588 |
| 18 Nov 2015 | INR | 16 | 16 | 15.4 | 15.55 | 15.55 | -0.4 (-2.51%) | 16,328 |
| 17 Nov 2015 | INR | 15.9 | 16.05 | 15.5 | 15.95 | 15.95 | +0.05 (+0.31%) | 19,325 |
| 16 Nov 2015 | INR | 15.6 | 15.9 | 15.25 | 15.9 | 15.9 | +0.3 (+1.92%) | 10,322 |
| 13 Nov 2015 | INR | 15.9 | 16.05 | 14.55 | 15.6 | 15.6 | +0.5 (+3.31%) | 17,782 |
| 11 Nov 2015 | INR | 15.4 | 15.4 | 14.7 | 15.1 | 15.1 | +0.45 (+3.07%) | 2,339 |
| 10 Nov 2015 | INR | 15.65 | 15.65 | 14.55 | 14.65 | 14.65 | -0.1 (-0.68%) | 5,642 |
| 9 Nov 2015 | INR | 14.85 | 15.5 | 14.5 | 14.75 | 14.75 | -0.05 (-0.34%) | 15,748 |
| 6 Nov 2015 | INR | 14.8 | 14.9 | 14.5 | 14.8 | 14.8 | -0.3 (-1.99%) | 55,131 |
| 5 Nov 2015 | INR | 15.8 | 15.8 | 15 | 15.1 | 15.1 | -0.55 (-3.51%) | 11,096 |
| 4 Nov 2015 | INR | 16.7 | 16.7 | 14.95 | 15.65 | 15.65 | -1.5 (-8.75%) | 65,424 |
| 3 Nov 2015 | INR | 17 | 18 | 17 | 17.15 | 17.15 | +0.15 (+0.88%) | 37,245 |
| 2 Nov 2015 | INR | 17 | 18.2 | 16.6 | 17 | 17 | +1.07 (+6.72%) | 85,138 |
| 30 Oct 2015 | INR | 13.61 | 17.38 | 13.61 | 15.93 | 15.93 | +0.93 (+6.20%) | 45,700 |
| 29 Oct 2015 | INR | 13.25 | 15.2 | 13.25 | 15 | 15 | -0.21 (-1.38%) | 6 |
| 28 Oct 2015 | INR | 14.35 | 15.3 | 14.35 | 15.21 | 15.21 | +0.32 (+2.15%) | 3,318 |
| 27 Oct 2015 | INR | 14.27 | 15.49 | 14.27 | 14.89 | 14.89 | -0.11 (-0.73%) | 2,085 |
| 26 Oct 2015 | INR | 16.24 | 16.24 | 14.55 | 15 | 15 | -0.25 (-1.64%) | 8,130 |
| 23 Oct 2015 | INR | 15.4 | 16.5 | 15.05 | 15.25 | 15.25 | -0.5 (-3.17%) | 13,250 |
| 21 Oct 2015 | INR | 14.73 | 17.47 | 14.73 | 15.75 | 15.75 | +0.01 (+0.06%) | 12,416 |
| 20 Oct 2015 | INR | 16.1 | 16.8 | 14.7 | 15.74 | 15.74 | -0.14 (-0.88%) | 14,598 |
| 19 Oct 2015 | INR | 15.2 | 16 | 14.23 | 15.88 | 15.88 | +1.4 (+9.67%) | 17,459 |
| 16 Oct 2015 | INR | 14.35 | 15.16 | 14.26 | 14.48 | 14.48 | -0.1 (-0.69%) | 9,740 |
