| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2016 | INR | 553 | 554.9 | 540 | 542.7 | 542.7 | -8.25 (-1.50%) | 850 |
| 11 Jan 2016 | INR | 535 | 555 | 530 | 550.95 | 550.95 | +11.7 (+2.17%) | 621 |
| 8 Jan 2016 | INR | 536 | 549 | 535.2 | 539.25 | 539.25 | -5.1 (-0.94%) | 1,246 |
| 7 Jan 2016 | INR | 538 | 549.95 | 520 | 544.35 | 544.35 | +4 (+0.74%) | 1,685 |
| 6 Jan 2016 | INR | 540.75 | 547.35 | 528.45 | 540.35 | 540.35 | -1.2 (-0.22%) | 1,438 |
| 5 Jan 2016 | INR | 533 | 544.75 | 525 | 541.55 | 541.55 | +9.3 (+1.75%) | 4,789 |
| 4 Jan 2016 | INR | 542 | 556.55 | 528.6 | 532.25 | 532.25 | -16.45 (-3.00%) | 1,363 |
| 1 Jan 2016 | INR | 530 | 552.6 | 527.95 | 548.7 | 548.7 | +13.7 (+2.56%) | 3,637 |
| 31 Dec 2015 | INR | 534.5 | 540 | 534 | 535 | 535 | +0.65 (+0.12%) | 356 |
| 30 Dec 2015 | INR | 529.5 | 544.85 | 510 | 534.35 | 534.35 | +8.5 (+1.62%) | 2,746 |
| 29 Dec 2015 | INR | 536.1 | 536.1 | 522.4 | 525.85 | 525.85 | -15.35 (-2.84%) | 1,330 |
| 28 Dec 2015 | INR | 548.05 | 549.55 | 538.8 | 541.2 | 541.2 | -6.65 (-1.21%) | 624 |
| 24 Dec 2015 | INR | 557 | 559.3 | 545 | 547.85 | 547.85 | -3.3 (-0.60%) | 1,176 |
| 23 Dec 2015 | INR | 550 | 558.75 | 545 | 551.15 | 551.15 | +3.5 (+0.64%) | 458 |
| 22 Dec 2015 | INR | 550 | 556.8 | 545.4 | 547.65 | 547.65 | +0.65 (+0.12%) | 493 |
| 21 Dec 2015 | INR | 540 | 549.6 | 540 | 547 | 547 | -0.7 (-0.13%) | 1,951 |
| 18 Dec 2015 | INR | 555 | 560 | 538 | 547.7 | 547.7 | +3.2 (+0.59%) | 1,419 |
| 17 Dec 2015 | INR | 558.2 | 558.2 | 541 | 544.5 | 544.5 | -8.1 (-1.47%) | 1,906 |
| 16 Dec 2015 | INR | 549.95 | 559.8 | 540 | 552.6 | 552.6 | +7.7 (+1.41%) | 1,148 |
| 15 Dec 2015 | INR | 539.2 | 547.95 | 533.35 | 544.9 | 544.9 | +12.45 (+2.34%) | 969 |
| 14 Dec 2015 | INR | 540 | 549.6 | 522.7 | 532.45 | 532.45 | -13.95 (-2.55%) | 806 |
| 11 Dec 2015 | INR | 545 | 548 | 528.2 | 546.4 | 546.4 | -0.1 (-0.02%) | 345 |
| 10 Dec 2015 | INR | 550 | 555 | 545 | 546.5 | 546.5 | +1.45 (+0.27%) | 98 |
| 9 Dec 2015 | INR | 555 | 560 | 541.8 | 545.05 | 545.05 | -4.75 (-0.86%) | 552 |
| 8 Dec 2015 | INR | 551.85 | 566.9 | 547 | 549.8 | 549.8 | -2.3 (-0.42%) | 347 |
| 7 Dec 2015 | INR | 560 | 560 | 549.75 | 552.1 | 552.1 | -0.7 (-0.13%) | 135 |
| 4 Dec 2015 | INR | 565 | 565 | 550.25 | 552.8 | 552.8 | -11 (-1.95%) | 305 |
| 3 Dec 2015 | INR | 565 | 569 | 545.25 | 563.8 | 563.8 | -1.95 (-0.34%) | 813 |
| 2 Dec 2015 | INR | 568 | 570.95 | 559.95 | 565.75 | 565.75 | +4.05 (+0.72%) | 487 |
| 1 Dec 2015 | INR | 565 | 570.95 | 552.7 | 561.7 | 561.7 | +1 (+0.18%) | 71,561 |
