| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2016 | INR | 17.95 | 18.7 | 17.4 | 17.5 | 17.5 | +0.05 (+0.29%) | 466,490 |
| 18 Jan 2016 | INR | 18 | 18.85 | 17.2 | 17.45 | 17.45 | -0.6 (-3.32%) | 875,227 |
| 15 Jan 2016 | INR | 19.05 | 19.9 | 17.95 | 18.05 | 18.05 | -0.9 (-4.75%) | 730,003 |
| 14 Jan 2016 | INR | 18.8 | 19.6 | 18.2 | 18.95 | 18.95 | +0.1 (+0.53%) | 490,999 |
| 13 Jan 2016 | INR | 20.55 | 21.3 | 18.6 | 18.85 | 18.85 | -1.65 (-8.05%) | 1,176,744 |
| 12 Jan 2016 | INR | 21.1 | 21.45 | 20.4 | 20.5 | 20.5 | -0.3 (-1.44%) | 1,407,871 |
| 11 Jan 2016 | INR | 20.65 | 24 | 20.3 | 20.8 | 20.8 | +0.3 (+1.46%) | 1,467,637 |
| 8 Jan 2016 | INR | 20.35 | 21.3 | 20.35 | 20.5 | 20.5 | +0.2 (+0.99%) | 922,228 |
| 7 Jan 2016 | INR | 20.5 | 20.9 | 20.15 | 20.3 | 20.3 | -0.2 (-0.98%) | 1,991,755 |
| 6 Jan 2016 | INR | 21.35 | 21.8 | 20.3 | 20.5 | 20.5 | -0.5 (-2.38%) | 1,435,724 |
| 5 Jan 2016 | INR | 20.35 | 21.45 | 20.35 | 21 | 21 | +0.65 (+3.19%) | 834,649 |
| 4 Jan 2016 | INR | 20.9 | 21.4 | 20.05 | 20.35 | 20.35 | +0.05 (+0.25%) | 723,233 |
| 1 Jan 2016 | INR | 20 | 21 | 20 | 20.3 | 20.3 | +0.25 (+1.25%) | 1,161,131 |
| 31 Dec 2015 | INR | 19.85 | 21 | 19.4 | 20.05 | 20.05 | +0.55 (+2.82%) | 1,149,320 |
| 30 Dec 2015 | INR | 19.8 | 20 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 322,342 |
| 29 Dec 2015 | INR | 19.15 | 19.9 | 19 | 19.5 | 19.5 | +0.8 (+4.28%) | 439,471 |
| 28 Dec 2015 | INR | 18.95 | 20 | 18.45 | 18.7 | 18.7 | -0.05 (-0.27%) | 1,640,991 |
| 24 Dec 2015 | INR | 19 | 19.95 | 18.3 | 18.75 | 18.75 | 0.0 (0.0%) | 564,983 |
| 23 Dec 2015 | INR | 18.7 | 19.45 | 18.15 | 18.75 | 18.75 | +0.3 (+1.63%) | 362,457 |
| 22 Dec 2015 | INR | 18.4 | 19.25 | 17.75 | 18.45 | 18.45 | +0.35 (+1.93%) | 713,260 |
| 21 Dec 2015 | INR | 15.4 | 18.1 | 15.25 | 18.1 | 18.1 | +3 (+19.87%) | 1,042,663 |
| 18 Dec 2015 | INR | 14.6 | 15.45 | 14.4 | 15.1 | 15.1 | +0.45 (+3.07%) | 406,137 |
| 17 Dec 2015 | INR | 14.7 | 15.4 | 14.15 | 14.65 | 14.65 | -0.15 (-1.01%) | 838,929 |
| 16 Dec 2015 | INR | 14.9 | 15.2 | 14.65 | 14.8 | 14.8 | +0.1 (+0.68%) | 58,784 |
| 15 Dec 2015 | INR | 14.7 | 14.8 | 14.5 | 14.7 | 14.7 | +0.15 (+1.03%) | 25,071 |
| 14 Dec 2015 | INR | 14.1 | 14.95 | 14.1 | 14.55 | 14.55 | +0.05 (+0.34%) | 702,340 |
| 11 Dec 2015 | INR | 14.05 | 15.65 | 14.05 | 14.5 | 14.5 | +0.2 (+1.40%) | 889,297 |
| 10 Dec 2015 | INR | 13.7 | 14.35 | 13.7 | 14.3 | 14.3 | +0.15 (+1.06%) | 560,261 |
| 9 Dec 2015 | INR | 14.05 | 14.45 | 13.55 | 14.15 | 14.15 | -0.05 (-0.35%) | 295,639 |
| 8 Dec 2015 | INR | 14.6 | 14.75 | 14.15 | 14.2 | 14.2 | -0.2 (-1.39%) | 267,504 |
