| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | INR | 126.33 | 127.46 | 119.41 | 120.63 | 120.63 | -4.75 (-3.79%) | 3,526,688 |
| 14 Jan 2016 | INR | 124.09 | 127.61 | 123.48 | 125.38 | 125.38 | -2.08 (-1.63%) | 2,803,062 |
| 13 Jan 2016 | INR | 129.17 | 130.68 | 123.48 | 127.46 | 127.46 | -0.65 (-0.51%) | 4,812,429 |
| 12 Jan 2016 | INR | 130.49 | 131.44 | 126.33 | 128.11 | 128.11 | -1.57 (-1.21%) | 3,157,880 |
| 11 Jan 2016 | INR | 128.6 | 132.01 | 127.25 | 129.68 | 129.68 | -0.79 (-0.61%) | 3,659,145 |
| 8 Jan 2016 | INR | 127.69 | 132.03 | 127.69 | 130.47 | 130.47 | +2.5 (+1.95%) | 3,796,673 |
| 7 Jan 2016 | INR | 133.75 | 134.19 | 127.33 | 127.97 | 127.97 | -7.79 (-5.74%) | 7,081,100 |
| 6 Jan 2016 | INR | 136.55 | 138.52 | 133.81 | 135.76 | 135.76 | -1.04 (-0.76%) | 5,998,697 |
| 5 Jan 2016 | INR | 132.23 | 137.69 | 130.38 | 136.8 | 136.8 | +5.32 (+4.05%) | 4,537,415 |
| 4 Jan 2016 | INR | 133.71 | 134.92 | 130.34 | 131.48 | 131.48 | -2.95 (-2.19%) | 2,757,068 |
| 1 Jan 2016 | INR | 135.49 | 135.49 | 133.39 | 134.43 | 134.43 | -1.25 (-0.92%) | 1,946,567 |
| 31 Dec 2015 | INR | 133.14 | 136.36 | 132.31 | 135.68 | 135.68 | +2.25 (+1.69%) | 5,798,427 |
| 30 Dec 2015 | INR | 131.46 | 134.43 | 131.42 | 133.43 | 133.43 | +1.25 (+0.95%) | 4,684,431 |
| 29 Dec 2015 | INR | 132.16 | 133.16 | 130.38 | 132.18 | 132.18 | +0.46 (+0.35%) | 4,714,475 |
| 28 Dec 2015 | INR | 127.65 | 132.69 | 127.65 | 131.72 | 131.72 | +3.25 (+2.53%) | 6,609,514 |
| 24 Dec 2015 | INR | 126.78 | 129.17 | 126.36 | 128.47 | 128.47 | +1.86 (+1.47%) | 4,986,418 |
| 23 Dec 2015 | INR | 126.33 | 127.56 | 126.14 | 126.61 | 126.61 | +0.78 (+0.62%) | 5,457,162 |
| 22 Dec 2015 | INR | 121.42 | 126.59 | 121.31 | 125.83 | 125.83 | +5.02 (+4.16%) | 8,312,003 |
| 21 Dec 2015 | INR | 121.17 | 122.63 | 119.51 | 120.81 | 120.81 | -1.16 (-0.95%) | 2,714,661 |
| 18 Dec 2015 | INR | 122.01 | 123.48 | 121.38 | 121.97 | 121.97 | -0.13 (-0.11%) | 5,031,090 |
| 17 Dec 2015 | INR | 116.78 | 122.92 | 116.55 | 122.1 | 122.1 | +5.76 (+4.95%) | 4,696,599 |
| 16 Dec 2015 | INR | 114.02 | 117.2 | 113.92 | 116.34 | 116.34 | +2.27 (+1.99%) | 4,222,503 |
| 15 Dec 2015 | INR | 112.5 | 114.77 | 111.17 | 114.07 | 114.07 | +2.14 (+1.91%) | 2,949,582 |
| 14 Dec 2015 | INR | 113.07 | 114.39 | 110.23 | 111.93 | 111.93 | -1.35 (-1.19%) | 3,565,911 |
| 11 Dec 2015 | INR | 114.43 | 115.49 | 111.31 | 113.28 | 113.28 | -0.77 (-0.68%) | 2,266,923 |
| 10 Dec 2015 | INR | 114.36 | 115.8 | 111.74 | 114.05 | 114.05 | +0.28 (+0.25%) | 3,510,661 |
| 9 Dec 2015 | INR | 117.39 | 118.94 | 112.75 | 113.77 | 113.77 | -4.37 (-3.70%) | 3,517,419 |
| 8 Dec 2015 | INR | 119.2 | 121.72 | 117.42 | 118.14 | 118.14 | -1.59 (-1.33%) | 3,479,219 |
| 7 Dec 2015 | INR | 118.31 | 120.74 | 118.2 | 119.73 | 119.73 | +2.48 (+2.12%) | 3,449,379 |
| 4 Dec 2015 | INR | 116.67 | 119.66 | 116.1 | 117.25 | 117.25 | -0.25 (-0.21%) | 3,343,190 |
