| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 293.5 | 293.75 | 276.5 | 287.65 | 287.65 | +0.15 (+0.05%) | 125,215 |
| 12 Jan 2016 | INR | 295.1 | 303.05 | 285.6 | 287.5 | 287.5 | -10.75 (-3.60%) | 118,575 |
| 11 Jan 2016 | INR | 294.8 | 302.35 | 287.8 | 298.25 | 298.25 | +1.2 (+0.40%) | 108,213 |
| 8 Jan 2016 | INR | 288.2 | 299.75 | 288.2 | 297.05 | 297.05 | +7.8 (+2.70%) | 89,955 |
| 7 Jan 2016 | INR | 304 | 304 | 287.3 | 289.25 | 289.25 | -16.65 (-5.44%) | 98,444 |
| 6 Jan 2016 | INR | 305 | 309.85 | 301.4 | 305.9 | 305.9 | +0.1 (+0.03%) | 68,731 |
| 5 Jan 2016 | INR | 308.15 | 309.9 | 303.75 | 305.8 | 305.8 | -1.45 (-0.47%) | 58,517 |
| 4 Jan 2016 | INR | 319.5 | 320 | 304 | 307.25 | 307.25 | -12.3 (-3.85%) | 103,386 |
| 1 Jan 2016 | INR | 324.5 | 324.5 | 317.4 | 319.55 | 319.55 | -4.15 (-1.28%) | 76,541 |
| 31 Dec 2015 | INR | 317.7 | 325 | 315.3 | 323.7 | 323.7 | +7.2 (+2.27%) | 92,054 |
| 30 Dec 2015 | INR | 311.6 | 318.5 | 310.55 | 316.5 | 316.5 | +4.3 (+1.38%) | 97,795 |
| 29 Dec 2015 | INR | 311.5 | 313.85 | 308 | 312.2 | 312.2 | -0.35 (-0.11%) | 56,408 |
| 28 Dec 2015 | INR | 312 | 314.6 | 309.4 | 312.55 | 312.55 | +0.45 (+0.14%) | 46,968 |
| 24 Dec 2015 | INR | 308 | 312.85 | 306 | 312.1 | 312.1 | +4.9 (+1.60%) | 76,600 |
| 23 Dec 2015 | INR | 306.6 | 308.6 | 305.25 | 307.2 | 307.2 | +3.1 (+1.02%) | 65,838 |
| 22 Dec 2015 | INR | 306 | 310.45 | 302.5 | 304.1 | 304.1 | -1.1 (-0.36%) | 79,560 |
| 21 Dec 2015 | INR | 304 | 309.25 | 303.4 | 305.2 | 305.2 | +1.35 (+0.44%) | 75,327 |
| 18 Dec 2015 | INR | 300 | 306.15 | 299.65 | 303.85 | 303.85 | +0.4 (+0.13%) | 63,314 |
| 17 Dec 2015 | INR | 302.05 | 305.5 | 296.85 | 303.45 | 303.45 | -2.5 (-0.82%) | 126,278 |
| 16 Dec 2015 | INR | 302.2 | 307 | 301.1 | 305.95 | 305.95 | +5.75 (+1.92%) | 163,420 |
| 15 Dec 2015 | INR | 290.9 | 302.75 | 290.3 | 300.2 | 300.2 | +7.5 (+2.56%) | 152,349 |
| 14 Dec 2015 | INR | 299.9 | 300 | 290.65 | 292.7 | 292.7 | -5.25 (-1.76%) | 118,283 |
| 11 Dec 2015 | INR | 290 | 298.9 | 290 | 297.95 | 297.95 | +5.2 (+1.78%) | 106,896 |
| 10 Dec 2015 | INR | 286.4 | 294.15 | 280.65 | 292.75 | 292.75 | +5.65 (+1.97%) | 89,248 |
| 9 Dec 2015 | INR | 290.95 | 292 | 283.75 | 287.1 | 287.1 | -4.85 (-1.66%) | 104,481 |
| 8 Dec 2015 | INR | 294.65 | 299 | 290 | 291.95 | 291.95 | -2.6 (-0.88%) | 124,853 |
| 7 Dec 2015 | INR | 288.8 | 295.9 | 286.2 | 294.55 | 294.55 | +8.95 (+3.13%) | 113,795 |
| 4 Dec 2015 | INR | 280 | 287.2 | 278.85 | 285.6 | 285.6 | +2.65 (+0.94%) | 83,678 |
| 3 Dec 2015 | INR | 291 | 291 | 278.3 | 282.95 | 282.95 | -9.2 (-3.15%) | 126,903 |
| 2 Dec 2015 | INR | 293.5 | 295.25 | 289.8 | 292.15 | 292.15 | +0.6 (+0.21%) | 75,682 |
