| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2015 | INR | 863 | 869.9 | 861.25 | 863.6 | 863.6 | +2.9 (+0.34%) | 189,860 |
| 28 Dec 2015 | INR | 862 | 866.7 | 857.55 | 860.7 | 860.7 | -1.2 (-0.14%) | 131,110 |
| 24 Dec 2015 | INR | 855 | 869.8 | 855 | 861.9 | 861.9 | +8.45 (+0.99%) | 350,660 |
| 23 Dec 2015 | INR | 853 | 856.3 | 851.1 | 853.45 | 853.45 | +2.05 (+0.24%) | 212,010 |
| 22 Dec 2015 | INR | 856.5 | 856.8 | 850 | 851.4 | 851.4 | -3.05 (-0.36%) | 196,060 |
| 21 Dec 2015 | INR | 854 | 856.4 | 849.05 | 854.45 | 854.45 | +0.6 (+0.07%) | 176,620 |
| 18 Dec 2015 | INR | 852 | 864.3 | 847.1 | 853.85 | 853.85 | -1.1 (-0.13%) | 481,680 |
| 17 Dec 2015 | INR | 854.8 | 857.75 | 846.75 | 854.95 | 854.95 | +3.1 (+0.36%) | 340,810 |
| 16 Dec 2015 | INR | 857 | 858 | 849 | 851.85 | 851.85 | -1.25 (-0.15%) | 314,970 |
| 15 Dec 2015 | INR | 845.1 | 856 | 840.5 | 853.1 | 853.1 | +8 (+0.95%) | 128,660 |
| 14 Dec 2015 | INR | 831.05 | 852 | 831.05 | 845.1 | 845.1 | +7.6 (+0.91%) | 327,560 |
| 11 Dec 2015 | INR | 851 | 851 | 832.65 | 837.5 | 837.5 | -3.2 (-0.38%) | 510,380 |
| 10 Dec 2015 | INR | 840.1 | 846.95 | 832.9 | 840.7 | 840.7 | +2.6 (+0.31%) | 328,880 |
| 9 Dec 2015 | INR | 848 | 855 | 831.65 | 838.1 | 838.1 | -9.95 (-1.17%) | 465,910 |
| 8 Dec 2015 | INR | 847.1 | 858 | 844.2 | 848.05 | 848.05 | +2.15 (+0.25%) | 218,990 |
| 7 Dec 2015 | INR | 849 | 859 | 842.9 | 845.9 | 845.9 | +1.85 (+0.22%) | 267,410 |
| 4 Dec 2015 | INR | 850 | 853.9 | 835 | 844.05 | 844.05 | -14.75 (-1.72%) | 583,130 |
| 3 Dec 2015 | INR | 885 | 895.9 | 855 | 858.8 | 858.8 | -19.3 (-2.20%) | 334,420 |
| 2 Dec 2015 | INR | 872 | 883 | 865.15 | 878.1 | 878.1 | +6.7 (+0.77%) | 301,220 |
| 1 Dec 2015 | INR | 874.5 | 881.85 | 869.3 | 871.4 | 871.4 | -3.25 (-0.37%) | 161,030 |
| 30 Nov 2015 | INR | 878.4 | 888.2 | 872 | 874.65 | 874.65 | -0.1 (-0.01%) | 282,320 |
| 27 Nov 2015 | INR | 868.7 | 880.45 | 865 | 874.75 | 874.75 | +6.75 (+0.78%) | 243,810 |
| 26 Nov 2015 | INR | 885 | 887.8 | 864.05 | 868 | 868 | -15.25 (-1.73%) | 351,600 |
| 24 Nov 2015 | INR | 865 | 887.5 | 857 | 883.25 | 883.25 | +12.15 (+1.39%) | 543,710 |
| 23 Nov 2015 | INR | 892 | 896.5 | 869 | 871.1 | 871.1 | -22.9 (-2.56%) | 380,620 |
| 20 Nov 2015 | INR | 902 | 907.9 | 891.6 | 894 | 894 | -5.5 (-0.61%) | 173,890 |
| 19 Nov 2015 | INR | 897.9 | 907.5 | 893.7 | 899.5 | 899.5 | +4.55 (+0.51%) | 145,060 |
| 18 Nov 2015 | INR | 902.9 | 905 | 886.4 | 894.95 | 894.95 | -7.15 (-0.79%) | 112,650 |
| 17 Nov 2015 | INR | 895 | 908 | 888.3 | 902.1 | 902.1 | +14 (+1.58%) | 270,010 |
| 16 Nov 2015 | INR | 882.95 | 894 | 870 | 888.1 | 888.1 | +7.65 (+0.87%) | 161,750 |
