| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | INR | 546.7 | 554.9 | 541.2 | 553.4 | 553.4 | +8.4 (+1.54%) | 303,943 |
| 13 Apr 2016 | INR | 535.5 | 548 | 535.5 | 545 | 545 | +10.15 (+1.90%) | 487,790 |
| 12 Apr 2016 | INR | 534.7 | 539.5 | 530.4 | 534.85 | 534.85 | -0.4 (-0.07%) | 582,467 |
| 11 Apr 2016 | INR | 532.65 | 538.8 | 531.3 | 535.25 | 535.25 | +6.75 (+1.28%) | 563,478 |
| 8 Apr 2016 | INR | 522 | 531.75 | 518.75 | 528.5 | 528.5 | +5.45 (+1.04%) | 392,955 |
| 7 Apr 2016 | INR | 517.7 | 525 | 509.25 | 523.05 | 523.05 | +8.7 (+1.69%) | 606,256 |
| 6 Apr 2016 | INR | 514.35 | 520.6 | 512.1 | 514.35 | 514.35 | +3 (+0.59%) | 336,153 |
| 5 Apr 2016 | INR | 524.8 | 531.8 | 505.5 | 511.35 | 511.35 | -11.35 (-2.17%) | 1,057,013 |
| 4 Apr 2016 | INR | 507.7 | 524.85 | 503.1 | 522.7 | 522.7 | +18.15 (+3.60%) | 1,325,203 |
| 1 Apr 2016 | INR | 507.5 | 515 | 502.4 | 504.55 | 504.55 | -4.05 (-0.80%) | 495,448 |
| 31 Mar 2016 | INR | 509.5 | 512 | 498.05 | 508.6 | 508.6 | +4.25 (+0.84%) | 464,285 |
| 30 Mar 2016 | INR | 509.95 | 515 | 502.25 | 504.35 | 504.35 | +2.15 (+0.43%) | 320,467 |
| 29 Mar 2016 | INR | 499.5 | 506 | 496.55 | 502.2 | 502.2 | +6 (+1.21%) | 316,768 |
| 28 Mar 2016 | INR | 511.65 | 511.65 | 494.6 | 496.2 | 496.2 | -12.35 (-2.43%) | 255,427 |
| 23 Mar 2016 | INR | 502.15 | 515 | 502.15 | 508.55 | 508.55 | +4.2 (+0.83%) | 432,287 |
| 22 Mar 2016 | INR | 497.5 | 507 | 492.75 | 504.35 | 504.35 | +5.4 (+1.08%) | 337,519 |
| 21 Mar 2016 | INR | 491.95 | 501.9 | 487 | 498.95 | 498.95 | +9.85 (+2.01%) | 199,241 |
| 18 Mar 2016 | INR | 485.9 | 491.2 | 480.5 | 489.1 | 489.1 | +3.4 (+0.70%) | 144,815 |
| 17 Mar 2016 | INR | 493.65 | 495.35 | 481.4 | 485.7 | 485.7 | -3.5 (-0.72%) | 243,159 |
| 16 Mar 2016 | INR | 489 | 492 | 479.5 | 489.2 | 489.2 | -0.45 (-0.09%) | 174,951 |
| 15 Mar 2016 | INR | 499 | 499 | 486 | 489.65 | 489.65 | -9.35 (-1.87%) | 328,433 |
| 14 Mar 2016 | INR | 499 | 503 | 494.35 | 499 | 499 | +5.35 (+1.08%) | 236,480 |
| 11 Mar 2016 | INR | 484.05 | 496 | 481 | 493.65 | 493.65 | +9.35 (+1.93%) | 269,192 |
| 10 Mar 2016 | INR | 495 | 495 | 480.7 | 484.3 | 484.3 | -6.6 (-1.34%) | 211,745 |
| 9 Mar 2016 | INR | 478.25 | 492.5 | 476.5 | 490.9 | 490.9 | +8.3 (+1.72%) | 257,826 |
| 8 Mar 2016 | INR | 484 | 490 | 477.05 | 482.6 | 482.6 | -8.35 (-1.70%) | 300,697 |
| 4 Mar 2016 | INR | 499.45 | 504.9 | 488.1 | 490.95 | 490.95 | -2 (-0.41%) | 426,305 |
| 3 Mar 2016 | INR | 477 | 496 | 473 | 492.95 | 492.95 | +19.95 (+4.22%) | 388,684 |
| 2 Mar 2016 | INR | 468.5 | 482.9 | 468.5 | 473 | 473 | +8.45 (+1.82%) | 421,795 |
| 1 Mar 2016 | INR | 457.3 | 468.55 | 457.3 | 464.55 | 464.55 | +8.9 (+1.95%) | 258,568 |
