| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | INR | 438 | 453.3111 | 437.5111 | 438.9111 | 197.5101 | +6.2 (+1.43%) | 79,499 |
| 13 Apr 2016 | INR | 434.9111 | 438.8 | 425 | 432.7111 | 194.7201 | +6.911 (+1.62%) | 45,944 |
| 12 Apr 2016 | INR | 417.9111 | 430 | 413.0444 | 425.8 | 191.6101 | +7.844 (+1.88%) | 77,548 |
| 11 Apr 2016 | INR | 417.9556 | 420 | 410 | 417.9556 | 188.0801 | +1.111 (+0.27%) | 66,171 |
| 8 Apr 2016 | INR | 415.0444 | 422.4444 | 410.2 | 416.8444 | 187.5801 | -4.556 (-1.08%) | 22,033 |
| 7 Apr 2016 | INR | 419.1556 | 428 | 412.7111 | 421.4 | 189.6301 | +1.644 (+0.39%) | 87,815 |
| 6 Apr 2016 | INR | 416.9556 | 424.9111 | 412 | 419.7556 | 188.8901 | +3.644 (+0.88%) | 43,799 |
| 5 Apr 2016 | INR | 408.4444 | 420.7111 | 404 | 416.1111 | 187.2501 | +6.8 (+1.66%) | 298,735 |
| 4 Apr 2016 | INR | 403 | 411 | 397.9556 | 409.3111 | 184.1901 | +1.467 (+0.36%) | 685,986 |
| 1 Apr 2016 | INR | 410.9111 | 415 | 400.5556 | 407.8444 | 183.5301 | -4.067 (-0.99%) | 56,126 |
| 31 Mar 2016 | INR | 408.9111 | 418.7556 | 405.1556 | 411.9111 | 185.3601 | -2.933 (-0.71%) | 40,255 |
| 30 Mar 2016 | INR | 408.2444 | 423.9556 | 402.2444 | 414.8444 | 186.6801 | +7.733 (+1.90%) | 447,426 |
| 29 Mar 2016 | INR | 400.0444 | 410 | 398.5111 | 407.1111 | 183.2001 | +3.867 (+0.96%) | 29,724 |
| 28 Mar 2016 | INR | 408 | 408 | 398.5556 | 403.2444 | 181.4601 | -0.511 (-0.13%) | 8,991 |
| 23 Mar 2016 | INR | 408 | 408 | 397.5556 | 403.7556 | 181.6901 | +0.156 (+0.04%) | 100,571 |
| 22 Mar 2016 | INR | 405 | 412.9556 | 397 | 403.6 | 181.6201 | +0.556 (+0.14%) | 361,657 |
| 21 Mar 2016 | INR | 400 | 405 | 393.6444 | 403.0444 | 181.3701 | +4.733 (+1.19%) | 10,739 |
| 18 Mar 2016 | INR | 404 | 404 | 396.1556 | 398.3111 | 179.2401 | -2.289 (-0.57%) | 16,091 |
| 17 Mar 2016 | INR | 400 | 403.8444 | 392 | 400.6 | 180.2701 | -2.844 (-0.71%) | 24,566 |
| 16 Mar 2016 | INR | 399 | 410 | 395.0444 | 403.4444 | 181.5501 | +4 (+1.00%) | 52,384 |
| 15 Mar 2016 | INR | 427 | 427 | 396.3556 | 399.4444 | 179.7501 | -17.111 (-4.11%) | 24,004 |
| 14 Mar 2016 | INR | 403 | 430 | 389.2 | 416.5556 | 187.4501 | +17.356 (+4.35%) | 160,575 |
| 11 Mar 2016 | INR | 370 | 415 | 367.0444 | 399.2 | 179.6401 | +27.8 (+7.49%) | 85,639 |
| 10 Mar 2016 | INR | 368 | 374.7556 | 368 | 371.4 | 167.1301 | +1.4 (+0.38%) | 355,333 |
| 9 Mar 2016 | INR | 360 | 375 | 357.2444 | 370 | 166.5001 | +4.444 (+1.22%) | 81,293 |
| 8 Mar 2016 | INR | 358.9111 | 368 | 347.5111 | 365.5556 | 164.5001 | +15.711 (+4.49%) | 91,106 |
| 4 Mar 2016 | INR | 350 | 362.9556 | 345.3111 | 349.8444 | 157.4301 | +0.244 (+0.07%) | 21,768 |
| 3 Mar 2016 | INR | 346 | 353.3111 | 344.2444 | 349.6 | 157.3201 | +1.689 (+0.49%) | 44,653 |
| 2 Mar 2016 | INR | 352 | 357 | 343.1111 | 347.9111 | 156.5601 | -0.289 (-0.08%) | 89,102 |
| 1 Mar 2016 | INR | 342.5111 | 352.1111 | 342.5111 | 348.2 | 156.6901 | +6.289 (+1.84%) | 90,293 |
