| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | INR | 14.7 | 15 | 14.35 | 14.4 | 14.4 | -0.05 (-0.35%) | 480,993 |
| 4 Dec 2015 | INR | 14.6 | 15 | 14.4 | 14.45 | 14.45 | -0.15 (-1.03%) | 263,904 |
| 3 Dec 2015 | INR | 15.2 | 15.85 | 14.3 | 14.6 | 14.6 | -0.4 (-2.67%) | 1,691,844 |
| 2 Dec 2015 | INR | 15.3 | 16.15 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 1,547,290 |
| 1 Dec 2015 | INR | 15.8 | 16.15 | 15 | 15.1 | 15.1 | -0.65 (-4.13%) | 556,406 |
| 30 Nov 2015 | INR | 16.3 | 16.85 | 15.3 | 15.75 | 15.75 | -0.3 (-1.87%) | 1,153,380 |
| 27 Nov 2015 | INR | 15.6 | 16.15 | 15 | 16.05 | 16.05 | +1 (+6.64%) | 732,837 |
| 26 Nov 2015 | INR | 16.5 | 16.9 | 15 | 15.05 | 15.05 | -1.05 (-6.52%) | 1,034,556 |
| 24 Nov 2015 | INR | 15 | 16.4 | 14.6 | 16.1 | 16.1 | +0.85 (+5.57%) | 1,172,549 |
| 23 Nov 2015 | INR | 15.95 | 16.3 | 15 | 15.25 | 15.25 | -0.35 (-2.24%) | 584,952 |
| 20 Nov 2015 | INR | 16.35 | 16.8 | 15.4 | 15.6 | 15.6 | -0.35 (-2.19%) | 481,799 |
| 19 Nov 2015 | INR | 15.75 | 17.35 | 15.4 | 15.95 | 15.95 | +0.45 (+2.90%) | 1,731,068 |
| 18 Nov 2015 | INR | 16.45 | 16.45 | 15.4 | 15.5 | 15.5 | -0.5 (-3.13%) | 772,835 |
| 17 Nov 2015 | INR | 16.6 | 17.05 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 700,993 |
| 16 Nov 2015 | INR | 16 | 17.65 | 15.9 | 16.25 | 16.25 | -0.05 (-0.31%) | 747,136 |
| 13 Nov 2015 | INR | 17.2 | 17.2 | 16.05 | 16.3 | 16.3 | -0.6 (-3.55%) | 42,539 |
| 11 Nov 2015 | INR | 17.35 | 17.4 | 16.6 | 16.9 | 16.9 | +0.1 (+0.60%) | 71,511 |
| 10 Nov 2015 | INR | 17 | 17.45 | 16.25 | 16.8 | 16.8 | -0.15 (-0.88%) | 470,609 |
| 9 Nov 2015 | INR | 17.25 | 17.7 | 16.55 | 16.95 | 16.95 | -0.5 (-2.87%) | 384,976 |
| 6 Nov 2015 | INR | 17.05 | 18 | 17 | 17.45 | 17.45 | +0.35 (+2.05%) | 518,175 |
| 5 Nov 2015 | INR | 18 | 18 | 16.7 | 17.1 | 17.1 | -1 (-5.52%) | 388,546 |
| 4 Nov 2015 | INR | 17.8 | 18.65 | 16.8 | 18.1 | 18.1 | +0.65 (+3.72%) | 812,898 |
| 3 Nov 2015 | INR | 17.65 | 18.85 | 17.3 | 17.45 | 17.45 | -0.25 (-1.41%) | 887,828 |
| 2 Nov 2015 | INR | 17.95 | 18.3 | 17.4 | 17.7 | 17.7 | +0.05 (+0.28%) | 603,352 |
| 30 Oct 2015 | INR | 18 | 19.5 | 17.55 | 17.65 | 17.65 | -0.45 (-2.49%) | 755,575 |
| 29 Oct 2015 | INR | 18.8 | 19.35 | 18 | 18.1 | 18.1 | -0.55 (-2.95%) | 683,816 |
| 28 Oct 2015 | INR | 20.35 | 20.35 | 18.6 | 18.65 | 18.65 | -1.6 (-7.90%) | 1,390,948 |
| 27 Oct 2015 | INR | 23 | 23.35 | 19.9 | 20.25 | 20.25 | -1.95 (-8.78%) | 2,776,679 |
| 26 Oct 2015 | INR | 22.8 | 23.8 | 22.05 | 22.2 | 22.2 | -0.25 (-1.11%) | 1,437,359 |
| 23 Oct 2015 | INR | 23.8 | 23.95 | 22.15 | 22.45 | 22.45 | 0.0 (0.0%) | 1,009,735 |
