| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2016 | INR | 260 | 260 | 252.75 | 258.45 | 258.45 | -4.45 (-1.69%) | 27,854 |
| 8 Jan 2016 | INR | 263.75 | 265 | 261 | 262.9 | 262.9 | +1.35 (+0.52%) | 10,455 |
| 7 Jan 2016 | INR | 265 | 265.7 | 257 | 261.55 | 261.55 | -7.65 (-2.84%) | 35,127 |
| 6 Jan 2016 | INR | 271.25 | 273 | 267 | 269.2 | 269.2 | -0.45 (-0.17%) | 12,674 |
| 5 Jan 2016 | INR | 265.55 | 271.7 | 265 | 269.65 | 269.65 | +4.1 (+1.54%) | 22,916 |
| 4 Jan 2016 | INR | 269.6 | 271 | 264 | 265.55 | 265.55 | -6.25 (-2.30%) | 128,068 |
| 1 Jan 2016 | INR | 275.25 | 276.95 | 269 | 271.8 | 271.8 | -2.5 (-0.91%) | 17,277 |
| 31 Dec 2015 | INR | 275.5 | 277 | 273.05 | 274.3 | 274.3 | -3.45 (-1.24%) | 17,240 |
| 30 Dec 2015 | INR | 277 | 279 | 272.5 | 277.75 | 277.75 | +2.25 (+0.82%) | 51,428 |
| 29 Dec 2015 | INR | 275.4 | 278.05 | 270.1 | 275.5 | 275.5 | +1 (+0.36%) | 31,480 |
| 28 Dec 2015 | INR | 277.4 | 278.2 | 271.6 | 274.5 | 274.5 | +0.5 (+0.18%) | 25,137 |
| 24 Dec 2015 | INR | 273 | 277 | 270.9 | 274 | 274 | +4.2 (+1.56%) | 32,588 |
| 23 Dec 2015 | INR | 264.6 | 272.6 | 263.45 | 269.8 | 269.8 | +5.6 (+2.12%) | 52,598 |
| 22 Dec 2015 | INR | 260 | 266.4 | 260 | 264.2 | 264.2 | +5.15 (+1.99%) | 55,650 |
| 21 Dec 2015 | INR | 261.8 | 262.9 | 257.45 | 259.05 | 259.05 | -1.95 (-0.75%) | 14,344 |
| 18 Dec 2015 | INR | 259.9 | 266.15 | 259.1 | 261 | 261 | +0.3 (+0.12%) | 37,555 |
| 17 Dec 2015 | INR | 258 | 262.5 | 256.1 | 260.7 | 260.7 | +1.7 (+0.66%) | 11,706 |
| 16 Dec 2015 | INR | 260 | 262 | 254.25 | 259 | 259 | +1.3 (+0.50%) | 22,234 |
| 15 Dec 2015 | INR | 259.6 | 259.7 | 254.55 | 257.7 | 257.7 | -2.65 (-1.02%) | 15,456 |
| 14 Dec 2015 | INR | 256.55 | 261.3 | 252.35 | 260.35 | 260.35 | +4.75 (+1.86%) | 30,402 |
| 11 Dec 2015 | INR | 257.15 | 258.05 | 252.4 | 255.6 | 255.6 | -1.9 (-0.74%) | 12,883 |
| 10 Dec 2015 | INR | 257.6 | 261.45 | 256 | 257.5 | 257.5 | +0.6 (+0.23%) | 19,218 |
| 9 Dec 2015 | INR | 260.85 | 262.4 | 254 | 256.9 | 256.9 | -3.15 (-1.21%) | 20,846 |
| 8 Dec 2015 | INR | 258.8 | 261.5 | 256.3 | 260.05 | 260.05 | 0.0 (0.0%) | 25,769 |
| 7 Dec 2015 | INR | 264 | 265 | 257.6 | 260.05 | 260.05 | -2.7 (-1.03%) | 20,574 |
| 4 Dec 2015 | INR | 263.7 | 268.5 | 261.1 | 262.75 | 262.75 | -1.75 (-0.66%) | 25,326 |
| 3 Dec 2015 | INR | 259.2 | 265.5 | 258.2 | 264.5 | 264.5 | +3.05 (+1.17%) | 56,150 |
| 2 Dec 2015 | INR | 264 | 264 | 256 | 261.45 | 261.45 | +0.6 (+0.23%) | 49,343 |
| 1 Dec 2015 | INR | 255.8 | 264.25 | 252.75 | 260.85 | 260.85 | +5.55 (+2.17%) | 79,337 |
| 30 Nov 2015 | INR | 254.9 | 256.45 | 251.85 | 255.3 | 255.3 | +1.9 (+0.75%) | 63,958 |
