| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2016 | INR | 272 | 273.9 | 267.5 | 269 | 269 | -6.2 (-2.25%) | 29,335 |
| 6 Jan 2016 | INR | 282.7 | 286 | 273 | 275.2 | 275.2 | -8.1 (-2.86%) | 39,174 |
| 5 Jan 2016 | INR | 284 | 287 | 278.6 | 283.3 | 283.3 | +2.6 (+0.93%) | 43,820 |
| 4 Jan 2016 | INR | 288 | 288 | 278 | 280.7 | 280.7 | -7.3 (-2.53%) | 30,710 |
| 1 Jan 2016 | INR | 284 | 291 | 283 | 288 | 288 | +3.8 (+1.34%) | 38,599 |
| 31 Dec 2015 | INR | 283 | 287.1 | 282.1 | 284.2 | 284.2 | -1.1 (-0.39%) | 41,513 |
| 30 Dec 2015 | INR | 286 | 297.4 | 282.3 | 285.3 | 285.3 | +0.5 (+0.18%) | 151,653 |
| 29 Dec 2015 | INR | 279.5 | 286.9 | 275.9 | 284.8 | 284.8 | +9.5 (+3.45%) | 66,154 |
| 28 Dec 2015 | INR | 279.9 | 281.5 | 275 | 275.3 | 275.3 | -4.1 (-1.47%) | 26,013 |
| 24 Dec 2015 | INR | 276.7 | 283.4 | 275.4 | 279.4 | 279.4 | +3.3 (+1.20%) | 36,691 |
| 23 Dec 2015 | INR | 283.3 | 285 | 275 | 276.1 | 276.1 | -5.7 (-2.02%) | 38,727 |
| 22 Dec 2015 | INR | 287 | 287.3 | 280.7 | 281.8 | 281.8 | -3.9 (-1.37%) | 39,375 |
| 21 Dec 2015 | INR | 286.8 | 288.8 | 282 | 285.7 | 285.7 | +0.2 (+0.07%) | 56,833 |
| 18 Dec 2015 | INR | 281.9 | 289.9 | 280.8 | 285.5 | 285.5 | +1.9 (+0.67%) | 216,493 |
| 17 Dec 2015 | INR | 271.1 | 285 | 270.6 | 283.6 | 283.6 | +13.3 (+4.92%) | 304,433 |
| 16 Dec 2015 | INR | 275 | 278.4 | 269 | 270.3 | 270.3 | -1.9 (-0.70%) | 95,380 |
| 15 Dec 2015 | INR | 255 | 274.6 | 254 | 272.2 | 272.2 | +18.9 (+7.46%) | 299,900 |
| 14 Dec 2015 | INR | 255.5 | 256.5 | 252.4 | 253.3 | 253.3 | -3.1 (-1.21%) | 27,550 |
| 11 Dec 2015 | INR | 256.9 | 260 | 254.9 | 256.4 | 256.4 | +1.3 (+0.51%) | 43,622 |
| 10 Dec 2015 | INR | 255 | 258 | 253.6 | 255.1 | 255.1 | +1.7 (+0.67%) | 34,120 |
| 9 Dec 2015 | INR | 259.9 | 261.5 | 252.1 | 253.4 | 253.4 | -3.5 (-1.36%) | 58,673 |
| 8 Dec 2015 | INR | 257 | 267.3 | 254.5 | 256.9 | 256.9 | +3.8 (+1.50%) | 239,517 |
| 7 Dec 2015 | INR | 258 | 259.2 | 252.3 | 253.1 | 253.1 | -1.9 (-0.75%) | 30,924 |
| 4 Dec 2015 | INR | 261.9 | 261.9 | 253.7 | 255 | 255 | -6.9 (-2.63%) | 48,667 |
| 3 Dec 2015 | INR | 259 | 264.9 | 257.4 | 261.9 | 261.9 | +4.9 (+1.91%) | 103,596 |
| 2 Dec 2015 | INR | 259 | 261.9 | 256.3 | 257 | 257 | -0.8 (-0.31%) | 43,944 |
| 1 Dec 2015 | INR | 256.9 | 264 | 256 | 257.8 | 257.8 | +2.6 (+1.02%) | 72,718 |
| 30 Nov 2015 | INR | 261 | 261.8 | 252.6 | 255.2 | 255.2 | -3 (-1.16%) | 67,787 |
| 27 Nov 2015 | INR | 267 | 267 | 257.1 | 258.2 | 258.2 | -7.85 (-2.95%) | 103,987 |
| 26 Nov 2015 | INR | 268 | 269 | 264.1 | 266.05 | 266.05 | +0.5 (+0.19%) | 35,724 |
