| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 560.25 | 564.95 | 546.8 | 559.45 | 139.8625 | -3.45 (-0.61%) | 7,042 |
| 12 Jan 2016 | INR | 566.2 | 566.4 | 560.1 | 562.9 | 140.725 | +2.9 (+0.52%) | 2,226 |
| 11 Jan 2016 | INR | 560 | 569.5 | 559.15 | 560 | 140 | -4.95 (-0.88%) | 1,540 |
| 8 Jan 2016 | INR | 575 | 576 | 563 | 564.95 | 141.2375 | +1.9 (+0.34%) | 3,012 |
| 7 Jan 2016 | INR | 579.65 | 581 | 558.55 | 563.05 | 140.7625 | -24.15 (-4.11%) | 4,697 |
| 6 Jan 2016 | INR | 587 | 590 | 585 | 587.2 | 146.8 | -3.3 (-0.56%) | 4,801 |
| 5 Jan 2016 | INR | 593 | 596.2 | 590 | 590.5 | 147.625 | +0.85 (+0.14%) | 6,080 |
| 4 Jan 2016 | INR | 596.5 | 596.5 | 581.75 | 589.65 | 147.4125 | -6.55 (-1.10%) | 5,264 |
| 1 Jan 2016 | INR | 595 | 600.1 | 592.6 | 596.2 | 149.05 | +0.9 (+0.15%) | 1,495 |
| 31 Dec 2015 | INR | 598.4 | 600.35 | 590.8 | 595.3 | 148.825 | +2.45 (+0.41%) | 3,324 |
| 30 Dec 2015 | INR | 589.95 | 598 | 586.2 | 592.85 | 148.2125 | +7.8 (+1.33%) | 9,107 |
| 29 Dec 2015 | INR | 570 | 590.4 | 570 | 585.05 | 146.2625 | +17.6 (+3.10%) | 8,485 |
| 28 Dec 2015 | INR | 569 | 572.1 | 562.9 | 567.45 | 141.8625 | +4.6 (+0.82%) | 2,941 |
| 24 Dec 2015 | INR | 560.55 | 565 | 555.05 | 562.85 | 140.7125 | +3.45 (+0.62%) | 1,952 |
| 23 Dec 2015 | INR | 561.95 | 565 | 555 | 559.4 | 139.85 | +0.9 (+0.16%) | 1,799 |
| 22 Dec 2015 | INR | 561.55 | 567.5 | 557 | 558.5 | 139.625 | -3.35 (-0.60%) | 2,679 |
| 21 Dec 2015 | INR | 558.55 | 571 | 554.9 | 561.85 | 140.4625 | +7.35 (+1.33%) | 5,935 |
| 18 Dec 2015 | INR | 559 | 560 | 550.9 | 554.5 | 138.625 | -4.4 (-0.79%) | 2,663 |
| 17 Dec 2015 | INR | 541 | 562 | 541 | 558.9 | 139.725 | +23.1 (+4.31%) | 8,113 |
| 16 Dec 2015 | INR | 545 | 547 | 533 | 535.8 | 133.95 | -6 (-1.11%) | 6,106 |
| 15 Dec 2015 | INR | 527 | 546 | 527 | 541.8 | 135.45 | +13.2 (+2.50%) | 2,654 |
| 14 Dec 2015 | INR | 529.05 | 533.9 | 515 | 528.6 | 132.15 | -4.25 (-0.80%) | 4,097 |
| 11 Dec 2015 | INR | 535.95 | 544 | 530 | 532.85 | 133.2125 | +0.65 (+0.12%) | 4,950 |
| 10 Dec 2015 | INR | 530 | 535 | 525 | 532.2 | 133.05 | +4.7 (+0.89%) | 4,906 |
| 9 Dec 2015 | INR | 540 | 543 | 525 | 527.5 | 131.875 | -16 (-2.94%) | 10,376 |
| 8 Dec 2015 | INR | 553.9 | 554 | 540 | 543.5 | 135.875 | -7.7 (-1.40%) | 4,862 |
| 7 Dec 2015 | INR | 568.8 | 569.2 | 548 | 551.2 | 137.8 | -4.1 (-0.74%) | 9,608 |
| 4 Dec 2015 | INR | 562.5 | 567.05 | 549.15 | 555.3 | 138.825 | -12.75 (-2.24%) | 23,863 |
| 3 Dec 2015 | INR | 580 | 582 | 566.5 | 568.05 | 142.0125 | -10.65 (-1.84%) | 2,961 |
| 2 Dec 2015 | INR | 585.15 | 587.9 | 576 | 578.7 | 144.675 | -7.15 (-1.22%) | 2,414 |
