| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 3,721.15 | 3,771.6 | 3,631.4 | 3,685.3 | 3,685.3 | -42.6 (-1.14%) | 1,101 |
| 12 Jan 2016 | INR | 3,696 | 3,739.95 | 3,690.4 | 3,727.9 | 3,727.9 | +43.9 (+1.19%) | 700 |
| 11 Jan 2016 | INR | 3,732.4 | 3,733.35 | 3,655 | 3,684 | 3,684 | -23.8 (-0.64%) | 617 |
| 8 Jan 2016 | INR | 3,665.55 | 3,735 | 3,665.55 | 3,707.8 | 3,707.8 | +25.6 (+0.70%) | 2,003 |
| 7 Jan 2016 | INR | 3,754.8 | 3,754.8 | 3,675 | 3,682.2 | 3,682.2 | -59.45 (-1.59%) | 1,741 |
| 6 Jan 2016 | INR | 3,760.2 | 3,760.45 | 3,717.6 | 3,741.65 | 3,741.65 | +2.1 (+0.06%) | 538 |
| 5 Jan 2016 | INR | 3,763.25 | 3,784 | 3,735.05 | 3,739.55 | 3,739.55 | -6.65 (-0.18%) | 785 |
| 4 Jan 2016 | INR | 3,820 | 3,834 | 3,721.55 | 3,746.2 | 3,746.2 | -50.35 (-1.33%) | 1,561 |
| 1 Jan 2016 | INR | 3,755 | 3,810 | 3,735.15 | 3,796.55 | 3,796.55 | +62.45 (+1.67%) | 805 |
| 31 Dec 2015 | INR | 3,754.8 | 3,757.6 | 3,716 | 3,734.1 | 3,734.1 | -12.2 (-0.33%) | 763 |
| 30 Dec 2015 | INR | 3,779.95 | 3,804 | 3,735.05 | 3,746.3 | 3,746.3 | -22.65 (-0.60%) | 1,379 |
| 29 Dec 2015 | INR | 3,782.75 | 3,789 | 3,760 | 3,768.95 | 3,768.95 | +0.7 (+0.02%) | 528 |
| 28 Dec 2015 | INR | 3,789.75 | 3,789.75 | 3,747.8 | 3,768.25 | 3,768.25 | -13.05 (-0.35%) | 1,545 |
| 24 Dec 2015 | INR | 3,805.8 | 3,817.8 | 3,775 | 3,781.3 | 3,781.3 | -24.35 (-0.64%) | 980 |
| 23 Dec 2015 | INR | 3,815.55 | 3,823.35 | 3,800 | 3,805.65 | 3,805.65 | -11.7 (-0.31%) | 551 |
| 22 Dec 2015 | INR | 3,810.8 | 3,850 | 3,802 | 3,817.35 | 3,817.35 | -17.55 (-0.46%) | 1,004 |
| 21 Dec 2015 | INR | 3,830 | 3,864.05 | 3,814.4 | 3,834.9 | 3,834.9 | +7.85 (+0.21%) | 559 |
| 18 Dec 2015 | INR | 3,838.75 | 3,838.75 | 3,803.8 | 3,827.05 | 3,827.05 | +4.6 (+0.12%) | 1,222 |
| 17 Dec 2015 | INR | 3,818 | 3,849 | 3,801.05 | 3,822.45 | 3,822.45 | +27.55 (+0.73%) | 827 |
| 16 Dec 2015 | INR | 3,813.8 | 3,848.6 | 3,738.35 | 3,794.9 | 3,794.9 | +1 (+0.03%) | 3,920 |
| 15 Dec 2015 | INR | 3,788 | 3,805 | 3,772 | 3,793.9 | 3,793.9 | +33.3 (+0.89%) | 923 |
| 14 Dec 2015 | INR | 3,774.6 | 3,816 | 3,745.1 | 3,760.6 | 3,760.6 | +23.6 (+0.63%) | 931 |
| 11 Dec 2015 | INR | 3,811 | 3,811 | 3,713 | 3,737 | 3,737 | -56.1 (-1.48%) | 1,088 |
| 10 Dec 2015 | INR | 3,720 | 3,807.45 | 3,705.35 | 3,793.1 | 3,793.1 | +115.5 (+3.14%) | 2,216 |
| 9 Dec 2015 | INR | 3,777 | 3,797.8 | 3,660 | 3,677.6 | 3,677.6 | -121.4 (-3.20%) | 3,431 |
| 8 Dec 2015 | INR | 3,786.7 | 3,810.15 | 3,782.5 | 3,799 | 3,799 | +12.3 (+0.32%) | 1,821 |
| 7 Dec 2015 | INR | 3,832.3 | 3,841.6 | 3,780 | 3,786.7 | 3,786.7 | -42.6 (-1.11%) | 829 |
| 4 Dec 2015 | INR | 3,833.15 | 3,850.95 | 3,812.2 | 3,829.3 | 3,829.3 | -6.4 (-0.17%) | 6,021 |
| 3 Dec 2015 | INR | 3,875.65 | 3,905 | 3,810 | 3,835.7 | 3,835.7 | -28.15 (-0.73%) | 2,242 |
| 2 Dec 2015 | INR | 3,905.05 | 3,917.9 | 3,852.6 | 3,863.85 | 3,863.85 | -53.3 (-1.36%) | 1,102 |
