| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2015 | INR | 168 | 169.4 | 165 | 165.55 | 165.55 | -1.6 (-0.96%) | 567,360 |
| 28 Dec 2015 | INR | 167.95 | 170.35 | 166.3 | 167.15 | 167.15 | -0.15 (-0.09%) | 607,370 |
| 24 Dec 2015 | INR | 166.95 | 170.8 | 166.4 | 167.3 | 167.3 | +1.2 (+0.72%) | 943,890 |
| 23 Dec 2015 | INR | 168.1 | 171.3 | 165.5 | 166.1 | 166.1 | -0.95 (-0.57%) | 907,670 |
| 22 Dec 2015 | INR | 171.6 | 174.3 | 166.3 | 167.05 | 167.05 | -5.05 (-2.93%) | 1,160,000 |
| 21 Dec 2015 | INR | 172.5 | 176.95 | 170.25 | 172.1 | 172.1 | -4.2 (-2.38%) | 2,030,000 |
| 18 Dec 2015 | INR | 167.1 | 181.4 | 165 | 176.3 | 176.3 | +8.6 (+5.13%) | 4,240,000 |
| 17 Dec 2015 | INR | 165 | 170.5 | 160.25 | 167.7 | 167.7 | +0.85 (+0.51%) | 2,420,000 |
| 16 Dec 2015 | INR | 167.05 | 172.9 | 165.65 | 166.85 | 166.85 | 0.0 (0.0%) | 1,690,000 |
| 15 Dec 2015 | INR | 169.7 | 170.85 | 165 | 166.85 | 166.85 | -5.65 (-3.28%) | 1,560,000 |
| 14 Dec 2015 | INR | 168.5 | 175.9 | 167.25 | 172.5 | 172.5 | +4.05 (+2.40%) | 4,690,000 |
| 11 Dec 2015 | INR | 158.8 | 174.45 | 153.45 | 168.45 | 168.45 | +11.35 (+7.22%) | 3,000,000 |
| 10 Dec 2015 | INR | 151.9 | 158.6 | 151.25 | 157.1 | 157.1 | +4.8 (+3.15%) | 1,520,000 |
| 9 Dec 2015 | INR | 160 | 160.4 | 150.55 | 152.3 | 152.3 | -13.05 (-7.89%) | 2,470,000 |
| 8 Dec 2015 | INR | 173.9 | 174.6 | 164.5 | 165.35 | 165.35 | -9.95 (-5.68%) | 1,760,000 |
| 7 Dec 2015 | INR | 175.85 | 178.45 | 174 | 175.3 | 175.3 | +1.4 (+0.81%) | 2,000,000 |
| 4 Dec 2015 | INR | 167.4 | 176.4 | 167 | 173.9 | 173.9 | +5.55 (+3.30%) | 3,360,000 |
| 3 Dec 2015 | INR | 164 | 172.9 | 161 | 168.35 | 168.35 | +3.9 (+2.37%) | 2,230,000 |
| 2 Dec 2015 | INR | 169.4 | 170.4 | 163 | 164.45 | 164.45 | -4.25 (-2.52%) | 1,230,000 |
| 1 Dec 2015 | INR | 171.4 | 173.75 | 167.35 | 168.7 | 168.7 | -1.75 (-1.03%) | 1,300,000 |
| 30 Nov 2015 | INR | 170.95 | 175.5 | 168.4 | 170.45 | 170.45 | +0.7 (+0.41%) | 2,190,000 |
| 27 Nov 2015 | INR | 164.55 | 171.8 | 164.35 | 169.75 | 169.75 | +6.75 (+4.14%) | 4,210,000 |
| 26 Nov 2015 | INR | 155.8 | 164.5 | 154.5 | 163 | 163 | +8.65 (+5.60%) | 4,150,000 |
| 24 Nov 2015 | INR | 147.8 | 155.9 | 147.8 | 154.35 | 154.35 | +7.1 (+4.82%) | 3,590,000 |
| 23 Nov 2015 | INR | 147 | 149.5 | 145.5 | 147.25 | 147.25 | +1.2 (+0.82%) | 1,440,000 |
| 20 Nov 2015 | INR | 145.85 | 149.3 | 144.35 | 146.05 | 146.05 | +0.9 (+0.62%) | 1,860,000 |
| 19 Nov 2015 | INR | 141.1 | 146.5 | 140.4 | 145.15 | 145.15 | +5.55 (+3.98%) | 2,380,000 |
| 18 Nov 2015 | INR | 140.75 | 144.8 | 138.25 | 139.6 | 139.6 | -0.9 (-0.64%) | 1,660,000 |
| 17 Nov 2015 | INR | 145 | 145 | 139.05 | 140.5 | 140.5 | -3.15 (-2.19%) | 1,330,000 |
| 16 Nov 2015 | INR | 135 | 144.8 | 134.95 | 143.65 | 143.65 | +8.7 (+6.45%) | 3,060,000 |
