| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 155 | 155 | 151.15 | 153.05 | 153.05 | -4.35 (-2.76%) | 156,036 |
| 13 Jan 2016 | INR | 155.9 | 161.5 | 146.7 | 157.4 | 157.4 | +4 (+2.61%) | 432,078 |
| 12 Jan 2016 | INR | 157.5 | 158.8 | 151.65 | 153.4 | 153.4 | -2.55 (-1.64%) | 551,993 |
| 11 Jan 2016 | INR | 156.35 | 160.1 | 152.1 | 155.95 | 155.95 | -2.1 (-1.33%) | 538,346 |
| 8 Jan 2016 | INR | 154.85 | 159 | 153.6 | 158.05 | 158.05 | +4.7 (+3.06%) | 250,588 |
| 7 Jan 2016 | INR | 156.5 | 157.4 | 150.1 | 153.35 | 153.35 | -4.65 (-2.94%) | 382,875 |
| 6 Jan 2016 | INR | 158.65 | 163 | 155.7 | 158 | 158 | +0.25 (+0.16%) | 630,892 |
| 5 Jan 2016 | INR | 160 | 161.5 | 155.3 | 157.75 | 157.75 | +0.4 (+0.25%) | 674,999 |
| 4 Jan 2016 | INR | 153.2 | 159.8 | 151.15 | 157.35 | 157.35 | +8.3 (+5.57%) | 1,087,254 |
| 1 Jan 2016 | INR | 142.1 | 153.9 | 142.1 | 149.05 | 149.05 | +7.65 (+5.41%) | 740,195 |
| 31 Dec 2015 | INR | 143.2 | 144.6 | 140.45 | 141.4 | 141.4 | -1.3 (-0.91%) | 482,425 |
| 30 Dec 2015 | INR | 139.6 | 144.4 | 136.35 | 142.7 | 142.7 | +3.65 (+2.62%) | 1,179,463 |
| 29 Dec 2015 | INR | 146.8 | 147.25 | 137.5 | 139.05 | 139.05 | -7.45 (-5.09%) | 791,050 |
| 28 Dec 2015 | INR | 146.8 | 150 | 140.8 | 146.5 | 146.5 | +0.5 (+0.34%) | 386,203 |
| 24 Dec 2015 | INR | 145.95 | 150.9 | 144.45 | 146 | 146 | +1.95 (+1.35%) | 569,491 |
| 23 Dec 2015 | INR | 147.8 | 148.9 | 142.1 | 144.05 | 144.05 | -2.85 (-1.94%) | 1,710,015 |
| 22 Dec 2015 | INR | 149.9 | 150.25 | 146.45 | 146.9 | 146.9 | -2.35 (-1.57%) | 1,610,246 |
| 21 Dec 2015 | INR | 150 | 153.1 | 148.25 | 149.25 | 149.25 | -0.35 (-0.23%) | 338,247 |
| 18 Dec 2015 | INR | 154.5 | 157 | 148.5 | 149.6 | 149.6 | -5.1 (-3.30%) | 341,116 |
| 17 Dec 2015 | INR | 155.9 | 157.4 | 153.2 | 154.7 | 154.7 | +0.85 (+0.55%) | 197,874 |
| 16 Dec 2015 | INR | 152.5 | 159 | 152.5 | 153.85 | 153.85 | +2.75 (+1.82%) | 556,690 |
| 15 Dec 2015 | INR | 147.35 | 152 | 146.4 | 151.1 | 151.1 | +4.35 (+2.96%) | 495,703 |
| 14 Dec 2015 | INR | 147 | 149.8 | 145.95 | 146.75 | 146.75 | -2.2 (-1.48%) | 1,537,959 |
| 11 Dec 2015 | INR | 146.95 | 151.2 | 145.5 | 148.95 | 148.95 | +2.65 (+1.81%) | 1,967,475 |
| 10 Dec 2015 | INR | 154.4 | 154.55 | 145.05 | 146.3 | 146.3 | -8.1 (-5.25%) | 2,271,686 |
| 9 Dec 2015 | INR | 156.95 | 158.5 | 152.15 | 154.4 | 154.4 | -0.7 (-0.45%) | 459,686 |
| 8 Dec 2015 | INR | 157.6 | 158.3 | 155 | 155.1 | 155.1 | -2.75 (-1.74%) | 236,952 |
| 7 Dec 2015 | INR | 161.8 | 162.45 | 157 | 157.85 | 157.85 | -1.65 (-1.03%) | 181,536 |
| 4 Dec 2015 | INR | 156.8 | 162.9 | 156.7 | 159.5 | 159.5 | +2.15 (+1.37%) | 1,692,365 |
| 3 Dec 2015 | INR | 163.4 | 163.9 | 155.55 | 157.35 | 157.35 | -5.6 (-3.44%) | 338,842 |
