| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 510 | 510 | 480.55 | 500.3 | 500.3 | -5.9 (-1.17%) | 2,710 |
| 12 Jan 2016 | INR | 512 | 512 | 502 | 506.2 | 506.2 | -4.65 (-0.91%) | 675 |
| 11 Jan 2016 | INR | 522.3 | 522.3 | 507.8 | 510.85 | 510.85 | -13.2 (-2.52%) | 3,369 |
| 8 Jan 2016 | INR | 532 | 537.9 | 522.05 | 524.05 | 524.05 | -1.8 (-0.34%) | 2,947 |
| 7 Jan 2016 | INR | 535.7 | 537.2 | 525 | 525.85 | 525.85 | -9.9 (-1.85%) | 886 |
| 6 Jan 2016 | INR | 542.7 | 542.7 | 531.8 | 535.75 | 535.75 | -2.55 (-0.47%) | 3,367 |
| 5 Jan 2016 | INR | 539 | 543.25 | 533 | 538.3 | 538.3 | -0.35 (-0.06%) | 1,084 |
| 4 Jan 2016 | INR | 553 | 553 | 536.35 | 538.65 | 538.65 | -2 (-0.37%) | 3,882 |
| 1 Jan 2016 | INR | 547.9 | 552.8 | 536.05 | 540.65 | 540.65 | -2.75 (-0.51%) | 1,746 |
| 31 Dec 2015 | INR | 542 | 556 | 533.5 | 543.4 | 543.4 | +1.55 (+0.29%) | 8,369 |
| 30 Dec 2015 | INR | 546.1 | 547.95 | 541 | 541.85 | 541.85 | -3.8 (-0.70%) | 1,740 |
| 29 Dec 2015 | INR | 550.8 | 552.05 | 543 | 545.65 | 545.65 | -4.3 (-0.78%) | 1,957 |
| 28 Dec 2015 | INR | 557 | 560 | 547 | 549.95 | 549.95 | -3.55 (-0.64%) | 1,649 |
| 24 Dec 2015 | INR | 550 | 556.95 | 545 | 553.5 | 553.5 | +4.05 (+0.74%) | 1,868 |
| 23 Dec 2015 | INR | 554.7 | 557.3 | 546 | 549.45 | 549.45 | -1.1 (-0.20%) | 2,619 |
| 22 Dec 2015 | INR | 562 | 564.95 | 550 | 550.55 | 550.55 | -7.4 (-1.33%) | 2,438 |
| 21 Dec 2015 | INR | 570 | 570 | 557 | 557.95 | 557.95 | -9.3 (-1.64%) | 1,204 |
| 18 Dec 2015 | INR | 570 | 572 | 566.4 | 567.25 | 567.25 | -2.75 (-0.48%) | 1,192 |
| 17 Dec 2015 | INR | 555.1 | 582 | 555.1 | 570 | 570 | +4.45 (+0.79%) | 1,428 |
| 16 Dec 2015 | INR | 565 | 576 | 555 | 565.55 | 565.55 | -4.3 (-0.75%) | 5,112 |
| 15 Dec 2015 | INR | 560 | 575 | 560 | 569.85 | 569.85 | +9.65 (+1.72%) | 1,871 |
| 14 Dec 2015 | INR | 565.7 | 567.65 | 553 | 560.2 | 560.2 | -4.85 (-0.86%) | 747 |
| 11 Dec 2015 | INR | 570 | 575 | 558.45 | 565.05 | 565.05 | -0.35 (-0.06%) | 1,674 |
| 10 Dec 2015 | INR | 580.95 | 583.25 | 560.2 | 565.4 | 565.4 | -6 (-1.05%) | 1,851 |
| 9 Dec 2015 | INR | 585 | 590 | 567.8 | 571.4 | 571.4 | -12.75 (-2.18%) | 718 |
| 8 Dec 2015 | INR | 588.6 | 590 | 581 | 584.15 | 584.15 | -4.3 (-0.73%) | 2,463 |
| 7 Dec 2015 | INR | 589.75 | 596.7 | 584 | 588.45 | 588.45 | +1.05 (+0.18%) | 1,115 |
| 4 Dec 2015 | INR | 585.1 | 591.15 | 585 | 587.4 | 587.4 | -1.55 (-0.26%) | 1,266 |
| 3 Dec 2015 | INR | 593.85 | 597.4 | 588 | 588.95 | 588.95 | -1.1 (-0.19%) | 1,659 |
| 2 Dec 2015 | INR | 590 | 599.8 | 586 | 590.05 | 590.05 | +6.5 (+1.11%) | 2,607 |
