| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 485 | 485 | 461.1 | 466.1 | 466.1 | -15.2 (-3.16%) | 45,013 |
| 13 Jan 2016 | INR | 488 | 496.2 | 478.55 | 481.3 | 481.3 | -5.35 (-1.10%) | 36,974 |
| 12 Jan 2016 | INR | 488.3 | 490.5 | 478.75 | 486.65 | 486.65 | 0.0 (0.0%) | 14,206 |
| 11 Jan 2016 | INR | 485 | 489.35 | 475 | 486.65 | 486.65 | -2.95 (-0.60%) | 19,412 |
| 8 Jan 2016 | INR | 500 | 502.5 | 486.7 | 489.6 | 489.6 | -7.65 (-1.54%) | 28,716 |
| 7 Jan 2016 | INR | 496 | 503.5 | 490.5 | 497.25 | 497.25 | -3.55 (-0.71%) | 51,914 |
| 6 Jan 2016 | INR | 500 | 504.45 | 489.2 | 500.8 | 500.8 | +0.05 (+0.01%) | 58,458 |
| 5 Jan 2016 | INR | 508 | 514 | 498.8 | 500.75 | 500.75 | -8.4 (-1.65%) | 209,311 |
| 4 Jan 2016 | INR | 516 | 517.8 | 504.2 | 509.15 | 509.15 | -7.75 (-1.50%) | 25,289 |
| 1 Jan 2016 | INR | 518.4 | 519 | 513 | 516.9 | 516.9 | -4.5 (-0.86%) | 20,114 |
| 31 Dec 2015 | INR | 506.8 | 524 | 506.8 | 521.4 | 521.4 | +16.1 (+3.19%) | 61,325 |
| 30 Dec 2015 | INR | 508.25 | 512.6 | 503 | 505.3 | 505.3 | -2.95 (-0.58%) | 21,842 |
| 29 Dec 2015 | INR | 511 | 516 | 504.45 | 508.25 | 508.25 | +2.05 (+0.40%) | 36,316 |
| 28 Dec 2015 | INR | 497.9 | 510.4 | 495.35 | 506.2 | 506.2 | +8.45 (+1.70%) | 44,517 |
| 24 Dec 2015 | INR | 500.5 | 512.15 | 494 | 497.75 | 497.75 | -0.6 (-0.12%) | 61,152 |
| 23 Dec 2015 | INR | 500 | 502.6 | 495 | 498.35 | 498.35 | +1.45 (+0.29%) | 32,656 |
| 22 Dec 2015 | INR | 485.05 | 501.7 | 484 | 496.9 | 496.9 | +12.8 (+2.64%) | 31,847 |
| 21 Dec 2015 | INR | 491 | 491.35 | 483 | 484.1 | 484.1 | -8.45 (-1.72%) | 31,589 |
| 18 Dec 2015 | INR | 498 | 498 | 483.25 | 492.55 | 492.55 | -4.5 (-0.91%) | 22,878 |
| 17 Dec 2015 | INR | 478.5 | 502 | 478.5 | 497.05 | 497.05 | +17.75 (+3.70%) | 38,124 |
| 16 Dec 2015 | INR | 487 | 487 | 475.15 | 479.3 | 479.3 | -5.35 (-1.10%) | 29,611 |
| 15 Dec 2015 | INR | 472.55 | 486.6 | 472.55 | 484.65 | 484.65 | +12.1 (+2.56%) | 37,419 |
| 14 Dec 2015 | INR | 467.9 | 475 | 464.15 | 472.55 | 472.55 | +4.65 (+0.99%) | 32,648 |
| 11 Dec 2015 | INR | 472.9 | 475.6 | 464.4 | 467.9 | 467.9 | -5 (-1.06%) | 435,083 |
| 10 Dec 2015 | INR | 480 | 480.2 | 470 | 472.9 | 472.9 | -6.9 (-1.44%) | 55,861 |
| 9 Dec 2015 | INR | 497 | 500 | 474.15 | 479.8 | 479.8 | -15.5 (-3.13%) | 46,277 |
| 8 Dec 2015 | INR | 487.95 | 497.85 | 487 | 495.3 | 495.3 | +10.1 (+2.08%) | 33,567 |
| 7 Dec 2015 | INR | 490 | 493.85 | 482.55 | 485.2 | 485.2 | +1.2 (+0.25%) | 36,079 |
| 4 Dec 2015 | INR | 478.05 | 487 | 478.05 | 484 | 484 | +4 (+0.83%) | 30,997 |
| 3 Dec 2015 | INR | 478 | 483 | 476.45 | 480 | 480 | -0.15 (-0.03%) | 80,874 |
