| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | INR | 3,154.95 | 3,159.8 | 3,045.2 | 3,054.5 | 3,054.5 | -93.55 (-2.97%) | 533,669 |
| 13 Apr 2016 | INR | 3,041.45 | 3,172 | 3,036.5 | 3,148.05 | 3,148.05 | +96.6 (+3.17%) | 679,366 |
| 12 Apr 2016 | INR | 2,981.7 | 3,065 | 2,980 | 3,051.45 | 3,051.45 | +74.9 (+2.52%) | 375,312 |
| 11 Apr 2016 | INR | 2,923 | 2,982 | 2,908.4 | 2,976.55 | 2,976.55 | +60.85 (+2.09%) | 284,077 |
| 8 Apr 2016 | INR | 2,966.8 | 2,966.8 | 2,881.7 | 2,915.7 | 2,915.7 | -52.3 (-1.76%) | 437,469 |
| 7 Apr 2016 | INR | 2,980.4 | 2,987.45 | 2,941 | 2,968 | 2,968 | -23.25 (-0.78%) | 222,700 |
| 6 Apr 2016 | INR | 2,964 | 3,009 | 2,963.2 | 2,991.25 | 2,991.25 | +27.95 (+0.94%) | 400,657 |
| 5 Apr 2016 | INR | 2,960.25 | 3,013 | 2,949.95 | 2,963.3 | 2,963.3 | -20.4 (-0.68%) | 544,712 |
| 4 Apr 2016 | INR | 2,988 | 2,988 | 2,946 | 2,983.7 | 2,983.7 | +32.65 (+1.11%) | 421,607 |
| 1 Apr 2016 | INR | 2,931.1 | 2,969.45 | 2,923 | 2,951.05 | 2,951.05 | +5.35 (+0.18%) | 348,132 |
| 31 Mar 2016 | INR | 2,920.5 | 2,985.95 | 2,919.6 | 2,945.7 | 2,945.7 | +21.9 (+0.75%) | 1,174,177 |
| 30 Mar 2016 | INR | 2,869.95 | 2,928.7 | 2,869.95 | 2,923.8 | 2,923.8 | +66.95 (+2.34%) | 493,207 |
| 29 Mar 2016 | INR | 2,847 | 2,880 | 2,843.05 | 2,856.85 | 2,856.85 | +8.85 (+0.31%) | 222,145 |
| 28 Mar 2016 | INR | 2,855 | 2,890 | 2,832 | 2,848 | 2,848 | -23.4 (-0.81%) | 453,040 |
| 23 Mar 2016 | INR | 2,875 | 2,914.7 | 2,864.25 | 2,871.4 | 2,871.4 | +9.9 (+0.35%) | 497,247 |
| 22 Mar 2016 | INR | 2,799.6 | 2,869.6 | 2,752.3 | 2,861.5 | 2,861.5 | +61.9 (+2.21%) | 837,215 |
| 21 Mar 2016 | INR | 2,804.5 | 2,822.85 | 2,776.95 | 2,799.6 | 2,799.6 | -31.4 (-1.11%) | 237,654 |
| 18 Mar 2016 | INR | 2,828.9 | 2,839 | 2,793.15 | 2,831 | 2,831 | +9.9 (+0.35%) | 296,826 |
| 17 Mar 2016 | INR | 2,815.1 | 2,839 | 2,805 | 2,821.1 | 2,821.1 | +22.8 (+0.81%) | 247,010 |
| 16 Mar 2016 | INR | 2,802 | 2,835.95 | 2,762.5 | 2,798.3 | 2,798.3 | -14.75 (-0.52%) | 368,182 |
| 15 Mar 2016 | INR | 2,819.95 | 2,837.8 | 2,806.35 | 2,813.05 | 2,813.05 | -3.25 (-0.12%) | 334,127 |
| 14 Mar 2016 | INR | 2,836 | 2,836 | 2,800.8 | 2,816.3 | 2,816.3 | +2.95 (+0.10%) | 394,258 |
| 11 Mar 2016 | INR | 2,795.55 | 2,838.95 | 2,795.55 | 2,813.35 | 2,813.35 | +0.95 (+0.03%) | 269,758 |
| 10 Mar 2016 | INR | 2,840 | 2,850 | 2,800 | 2,812.4 | 2,812.4 | -4.1 (-0.15%) | 345,359 |
| 9 Mar 2016 | INR | 2,795 | 2,829.95 | 2,790.05 | 2,816.5 | 2,816.5 | +6.95 (+0.25%) | 398,021 |
| 8 Mar 2016 | INR | 2,840 | 2,840 | 2,800.5 | 2,809.55 | 2,809.55 | -26.3 (-0.93%) | 424,372 |
| 4 Mar 2016 | INR | 2,805.25 | 2,855 | 2,788.2 | 2,835.85 | 2,835.85 | +9.85 (+0.35%) | 516,906 |
| 3 Mar 2016 | INR | 2,806.7 | 2,849 | 2,800 | 2,826 | 2,826 | +19.3 (+0.69%) | 837,426 |
| 2 Mar 2016 | INR | 2,715 | 2,859 | 2,705.1 | 2,806.7 | 2,806.7 | +139.45 (+5.23%) | 1,278,710 |
| 1 Mar 2016 | INR | 2,513 | 2,681.85 | 2,506.2 | 2,667.25 | 2,667.25 | +167.35 (+6.69%) | 865,407 |
