| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2016 | INR | 195.33 | 197.39 | 189.39 | 190.81 | 190.81 | -5.11 (-2.61%) | 5,070,030 |
| 6 Jan 2016 | INR | 189.56 | 196.81 | 189.56 | 195.92 | 195.92 | +5.55 (+2.92%) | 7,953,400 |
| 5 Jan 2016 | INR | 190.36 | 191.4 | 187.22 | 190.37 | 190.37 | +0.05 (+0.03%) | 5,137,530 |
| 4 Jan 2016 | INR | 187.53 | 191.53 | 185.87 | 190.32 | 190.32 | +0.58 (+0.31%) | 3,819,570 |
| 1 Jan 2016 | INR | 186.67 | 190.71 | 186.38 | 189.74 | 189.74 | +3.92 (+2.11%) | 2,281,060 |
| 31 Dec 2015 | INR | 185.54 | 187.56 | 184.78 | 185.82 | 185.82 | +0.4 (+0.22%) | 13,178,350 |
| 30 Dec 2015 | INR | 187.11 | 188.2 | 184.81 | 185.42 | 185.42 | -2 (-1.07%) | 2,240,080 |
| 29 Dec 2015 | INR | 189.11 | 190.11 | 186.89 | 187.42 | 187.42 | +0.1 (+0.05%) | 2,980,100 |
| 28 Dec 2015 | INR | 188 | 188.42 | 186.31 | 187.32 | 187.32 | -0.6 (-0.32%) | 2,419,070 |
| 24 Dec 2015 | INR | 188.17 | 188.84 | 186.72 | 187.92 | 187.92 | +0.36 (+0.19%) | 2,560,500 |
| 23 Dec 2015 | INR | 185.56 | 188 | 184.5 | 187.56 | 187.56 | +2.67 (+1.44%) | 2,377,970 |
| 22 Dec 2015 | INR | 185.13 | 186.61 | 184 | 184.89 | 184.89 | -0.09 (-0.05%) | 2,539,190 |
| 21 Dec 2015 | INR | 184.6 | 186 | 183.67 | 184.98 | 184.98 | +0.38 (+0.21%) | 2,502,320 |
| 18 Dec 2015 | INR | 184.64 | 187.69 | 184 | 184.6 | 184.6 | +0.1 (+0.05%) | 4,102,120 |
| 17 Dec 2015 | INR | 185.56 | 186.64 | 183.58 | 184.5 | 184.5 | +0.37 (+0.20%) | 3,554,950 |
| 16 Dec 2015 | INR | 183.33 | 186.91 | 182.22 | 184.13 | 184.13 | +3.81 (+2.11%) | 5,484,210 |
| 15 Dec 2015 | INR | 181.33 | 184.06 | 179.72 | 180.32 | 180.32 | -1.08 (-0.60%) | 4,846,470 |
| 14 Dec 2015 | INR | 184.42 | 184.49 | 180.32 | 181.4 | 181.4 | -2.1 (-1.14%) | 2,922,450 |
| 11 Dec 2015 | INR | 184.47 | 187.33 | 181.66 | 183.5 | 183.5 | -0.8 (-0.43%) | 5,546,340 |
| 10 Dec 2015 | INR | 179.11 | 185.29 | 177.22 | 184.3 | 184.3 | +4.43 (+2.46%) | 4,695,410 |
| 9 Dec 2015 | INR | 185.31 | 185.33 | 179.22 | 179.87 | 179.87 | -5.54 (-2.99%) | 2,999,890 |
| 8 Dec 2015 | INR | 188 | 189.07 | 184.27 | 185.41 | 185.41 | -1.1 (-0.59%) | 3,073,560 |
| 7 Dec 2015 | INR | 184.44 | 188.44 | 184.44 | 186.51 | 186.51 | +4.01 (+2.20%) | 3,447,190 |
| 4 Dec 2015 | INR | 184.49 | 185.53 | 182.08 | 182.5 | 182.5 | -2.98 (-1.61%) | 2,898,560 |
| 3 Dec 2015 | INR | 188.44 | 188.67 | 184.96 | 185.48 | 185.48 | -2.06 (-1.10%) | 3,024,390 |
| 2 Dec 2015 | INR | 188.89 | 190.4 | 186.13 | 187.54 | 187.54 | -0.74 (-0.39%) | 4,691,730 |
| 1 Dec 2015 | INR | 187.14 | 189.11 | 186.44 | 188.28 | 188.28 | +1.59 (+0.85%) | 4,897,390 |
| 30 Nov 2015 | INR | 181.11 | 188.61 | 180.7 | 186.69 | 186.69 | +6.19 (+3.43%) | 6,920,910 |
| 27 Nov 2015 | INR | 179.11 | 181.33 | 178.17 | 180.5 | 180.5 | +1.9 (+1.06%) | 3,768,570 |
| 26 Nov 2015 | INR | 179.56 | 181.76 | 177.9 | 178.6 | 178.6 | -1.43 (-0.79%) | 4,809,100 |
