| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 277 | 278.3 | 240.05 | 260.75 | 260.75 | -12.8 (-4.68%) | 90,071 |
| 12 Jan 2016 | INR | 282 | 284.3 | 271.6 | 273.55 | 273.55 | -3.2 (-1.16%) | 35,390 |
| 11 Jan 2016 | INR | 273 | 278.4 | 269 | 276.75 | 276.75 | +4.45 (+1.63%) | 18,766 |
| 8 Jan 2016 | INR | 275.3 | 275.55 | 272 | 272.3 | 272.3 | +1.35 (+0.50%) | 13,711 |
| 7 Jan 2016 | INR | 276 | 277 | 270.05 | 270.95 | 270.95 | -7 (-2.52%) | 34,897 |
| 6 Jan 2016 | INR | 279.5 | 282.5 | 277.6 | 277.95 | 277.95 | -1 (-0.36%) | 11,896 |
| 5 Jan 2016 | INR | 286.75 | 286.75 | 276.8 | 278.95 | 278.95 | -2.5 (-0.89%) | 35,021 |
| 4 Jan 2016 | INR | 280.5 | 288.4 | 279.6 | 281.45 | 281.45 | +2.3 (+0.82%) | 43,408 |
| 1 Jan 2016 | INR | 280.65 | 284.9 | 277.8 | 279.15 | 279.15 | +0.1 (+0.04%) | 37,102 |
| 31 Dec 2015 | INR | 277.3 | 284.8 | 277.2 | 279.05 | 279.05 | +1.4 (+0.50%) | 30,620 |
| 30 Dec 2015 | INR | 280.45 | 284 | 276.9 | 277.65 | 277.65 | -2.1 (-0.75%) | 33,381 |
| 29 Dec 2015 | INR | 278.5 | 283.65 | 277.65 | 279.75 | 279.75 | +4.05 (+1.47%) | 26,170 |
| 28 Dec 2015 | INR | 278.05 | 279.6 | 274.1 | 275.7 | 275.7 | -1.5 (-0.54%) | 11,395 |
| 24 Dec 2015 | INR | 278.45 | 280.2 | 276 | 277.2 | 277.2 | 0.0 (0.0%) | 15,705 |
| 23 Dec 2015 | INR | 276.3 | 282 | 275.7 | 277.2 | 277.2 | +1.45 (+0.53%) | 35,043 |
| 22 Dec 2015 | INR | 275 | 283 | 274.2 | 275.75 | 275.75 | +0.15 (+0.05%) | 29,468 |
| 21 Dec 2015 | INR | 278 | 280.5 | 272 | 275.6 | 275.6 | -2.6 (-0.93%) | 30,896 |
| 18 Dec 2015 | INR | 269 | 280 | 267.5 | 278.2 | 278.2 | +7.75 (+2.87%) | 33,830 |
| 17 Dec 2015 | INR | 269.95 | 271 | 267.6 | 270.45 | 270.45 | +4.05 (+1.52%) | 10,621 |
| 16 Dec 2015 | INR | 269.45 | 274.45 | 266 | 266.4 | 266.4 | -2.5 (-0.93%) | 27,171 |
| 15 Dec 2015 | INR | 271 | 278 | 267.7 | 268.9 | 268.9 | -2.5 (-0.92%) | 22,058 |
| 14 Dec 2015 | INR | 255.9 | 272.35 | 255.9 | 271.4 | 271.4 | +16.55 (+6.49%) | 50,076 |
| 11 Dec 2015 | INR | 257.5 | 260.2 | 252 | 254.85 | 254.85 | -4.25 (-1.64%) | 18,912 |
| 10 Dec 2015 | INR | 259.15 | 260 | 255.1 | 259.1 | 259.1 | +1.65 (+0.64%) | 33,528 |
| 9 Dec 2015 | INR | 268.25 | 268.95 | 257 | 257.45 | 257.45 | -9.95 (-3.72%) | 40,943 |
| 8 Dec 2015 | INR | 270 | 272.7 | 265.3 | 267.4 | 267.4 | -3.3 (-1.22%) | 16,128 |
| 7 Dec 2015 | INR | 274 | 274.25 | 270.3 | 270.7 | 270.7 | -0.45 (-0.17%) | 13,272 |
| 4 Dec 2015 | INR | 272.6 | 274.55 | 270 | 271.15 | 271.15 | -2.05 (-0.75%) | 16,949 |
| 3 Dec 2015 | INR | 273.1 | 278.7 | 272.3 | 273.2 | 273.2 | -1.5 (-0.55%) | 28,740 |
| 2 Dec 2015 | INR | 280.55 | 280.55 | 273.05 | 274.7 | 274.7 | -3.7 (-1.33%) | 40,975 |
