| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 519.55 | 525.95 | 487.25 | 521.5 | 521.5 | -2.3 (-0.44%) | 4,575 |
| 12 Jan 2016 | INR | 536 | 538 | 518.95 | 523.8 | 523.8 | -6.55 (-1.24%) | 4,755 |
| 11 Jan 2016 | INR | 514.2 | 535 | 514 | 530.35 | 530.35 | +12.75 (+2.46%) | 2,102 |
| 8 Jan 2016 | INR | 522 | 525.15 | 516.15 | 517.6 | 517.6 | +3.2 (+0.62%) | 1,015 |
| 7 Jan 2016 | INR | 522.5 | 526 | 505.1 | 514.4 | 514.4 | -15.4 (-2.91%) | 2,307 |
| 6 Jan 2016 | INR | 527 | 534.25 | 527 | 529.8 | 529.8 | +5.7 (+1.09%) | 3,507 |
| 5 Jan 2016 | INR | 517.4 | 530 | 512 | 524.1 | 524.1 | +12.25 (+2.39%) | 1,846 |
| 4 Jan 2016 | INR | 530.1 | 535 | 507.2 | 511.85 | 511.85 | -19.15 (-3.61%) | 2,305 |
| 1 Jan 2016 | INR | 520.65 | 534.8 | 519 | 531 | 531 | +12.2 (+2.35%) | 3,554 |
| 31 Dec 2015 | INR | 524.55 | 532 | 513.5 | 518.8 | 518.8 | +5.45 (+1.06%) | 4,345 |
| 30 Dec 2015 | INR | 489.9 | 522 | 480 | 513.35 | 513.35 | +26.85 (+5.52%) | 14,882 |
| 29 Dec 2015 | INR | 488.5 | 492.95 | 483.7 | 486.5 | 486.5 | +0.7 (+0.14%) | 1,476 |
| 28 Dec 2015 | INR | 493.1 | 493.1 | 481.5 | 485.8 | 485.8 | -10.3 (-2.08%) | 1,580 |
| 24 Dec 2015 | INR | 500.5 | 505 | 490 | 496.1 | 496.1 | -0.8 (-0.16%) | 5,439 |
| 23 Dec 2015 | INR | 480.1 | 500.8 | 480.1 | 496.9 | 496.9 | +16.9 (+3.52%) | 154,282 |
| 22 Dec 2015 | INR | 489 | 490 | 480 | 480 | 480 | -3.3 (-0.68%) | 390 |
| 21 Dec 2015 | INR | 480 | 488.2 | 476 | 483.3 | 483.3 | +4.1 (+0.86%) | 1,512 |
| 18 Dec 2015 | INR | 475 | 488 | 470.25 | 479.2 | 479.2 | +5.15 (+1.09%) | 3,506 |
| 17 Dec 2015 | INR | 482 | 483.6 | 467 | 474.05 | 474.05 | -6.35 (-1.32%) | 6,120 |
| 16 Dec 2015 | INR | 489.95 | 500.9 | 475.25 | 480.4 | 480.4 | -2.5 (-0.52%) | 34,388 |
| 15 Dec 2015 | INR | 475 | 487 | 471.2 | 482.9 | 482.9 | +10.5 (+2.22%) | 2,369 |
| 14 Dec 2015 | INR | 470 | 480 | 470 | 472.4 | 472.4 | -8.15 (-1.70%) | 2,453 |
| 11 Dec 2015 | INR | 480.2 | 483 | 472 | 480.55 | 480.55 | -4.85 (-1.00%) | 1,504 |
| 10 Dec 2015 | INR | 478.9 | 490.4 | 466.4 | 485.4 | 485.4 | +17 (+3.63%) | 1,031 |
| 9 Dec 2015 | INR | 482 | 483.1 | 465.5 | 468.4 | 468.4 | -12.35 (-2.57%) | 1,134 |
| 8 Dec 2015 | INR | 486.05 | 491 | 480.25 | 480.75 | 480.75 | -5.5 (-1.13%) | 1,080 |
| 7 Dec 2015 | INR | 499 | 499 | 486 | 486.25 | 486.25 | -5.6 (-1.14%) | 926 |
| 4 Dec 2015 | INR | 486 | 503 | 486 | 491.85 | 491.85 | +4.55 (+0.93%) | 1,809 |
| 3 Dec 2015 | INR | 488.7 | 492 | 479 | 487.3 | 487.3 | +2.05 (+0.42%) | 1,456 |
| 2 Dec 2015 | INR | 476.05 | 488.7 | 475 | 485.25 | 485.25 | +7.35 (+1.54%) | 2,757 |
