| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 1,225 | 1,230.75 | 1,183.25 | 1,203.5 | 1,203.5 | -25.75 (-2.09%) | 196,042 |
| 13 Jan 2016 | INR | 1,258 | 1,279.75 | 1,146 | 1,229.25 | 1,229.25 | -19 (-1.52%) | 345,059 |
| 12 Jan 2016 | INR | 1,248 | 1,280 | 1,241 | 1,248.25 | 1,248.25 | +8 (+0.65%) | 192,864 |
| 11 Jan 2016 | INR | 1,265 | 1,265.75 | 1,227.75 | 1,240.25 | 1,240.25 | -32.5 (-2.55%) | 178,870 |
| 8 Jan 2016 | INR | 1,275.5 | 1,293.25 | 1,260 | 1,272.75 | 1,272.75 | +20 (+1.60%) | 206,803 |
| 7 Jan 2016 | INR | 1,235 | 1,280 | 1,196.5 | 1,252.75 | 1,252.75 | +18.25 (+1.48%) | 380,123 |
| 6 Jan 2016 | INR | 1,260.5 | 1,281 | 1,227.25 | 1,234.5 | 1,234.5 | -20.25 (-1.61%) | 195,531 |
| 5 Jan 2016 | INR | 1,274 | 1,287 | 1,233.25 | 1,254.75 | 1,254.75 | -7.25 (-0.57%) | 247,021 |
| 4 Jan 2016 | INR | 1,336 | 1,372 | 1,251.25 | 1,262 | 1,262 | -79.75 (-5.94%) | 424,519 |
| 1 Jan 2016 | INR | 1,234 | 1,395.5 | 1,234 | 1,341.75 | 1,341.75 | +107.75 (+8.73%) | 775,723 |
| 31 Dec 2015 | INR | 1,191 | 1,244.75 | 1,185.25 | 1,234 | 1,234 | +43 (+3.61%) | 385,296 |
| 30 Dec 2015 | INR | 1,187.25 | 1,203 | 1,177 | 1,191 | 1,191 | +3.5 (+0.29%) | 109,585 |
| 29 Dec 2015 | INR | 1,196 | 1,208 | 1,175.75 | 1,187.5 | 1,187.5 | -5 (-0.42%) | 171,246 |
| 28 Dec 2015 | INR | 1,166 | 1,209 | 1,145.5 | 1,192.5 | 1,192.5 | +28.25 (+2.43%) | 240,288 |
| 24 Dec 2015 | INR | 1,185.25 | 1,191.75 | 1,152.25 | 1,164.25 | 1,164.25 | -17.25 (-1.46%) | 157,782 |
| 23 Dec 2015 | INR | 1,175 | 1,187.75 | 1,140 | 1,181.5 | 1,181.5 | +16.75 (+1.44%) | 286,989 |
| 22 Dec 2015 | INR | 1,099 | 1,182 | 1,095 | 1,164.75 | 1,164.75 | +85.5 (+7.92%) | 499,461 |
| 21 Dec 2015 | INR | 1,140 | 1,157.75 | 1,075 | 1,079.25 | 1,079.25 | -63.5 (-5.56%) | 396,040 |
| 18 Dec 2015 | INR | 1,190.25 | 1,205.5 | 1,130 | 1,142.75 | 1,142.75 | -47.5 (-3.99%) | 285,533 |
| 17 Dec 2015 | INR | 1,200.75 | 1,232 | 1,180.25 | 1,190.25 | 1,190.25 | -0.25 (-0.02%) | 269,957 |
| 16 Dec 2015 | INR | 1,195 | 1,234 | 1,180.5 | 1,190.5 | 1,190.5 | +6 (+0.51%) | 508,389 |
| 15 Dec 2015 | INR | 1,083 | 1,197 | 1,081 | 1,184.5 | 1,184.5 | +93.5 (+8.57%) | 566,995 |
| 14 Dec 2015 | INR | 1,024 | 1,104 | 1,021 | 1,091 | 1,091 | +55.25 (+5.33%) | 339,494 |
| 11 Dec 2015 | INR | 1,016.5 | 1,044 | 1,005 | 1,035.75 | 1,035.75 | +37.5 (+3.76%) | 281,383 |
| 10 Dec 2015 | INR | 1,017 | 1,029.25 | 982.5 | 998.25 | 998.25 | -12.25 (-1.21%) | 220,865 |
| 9 Dec 2015 | INR | 1,023.75 | 1,047.75 | 995 | 1,010.5 | 1,010.5 | -7.25 (-0.71%) | 205,108 |
| 8 Dec 2015 | INR | 1,050 | 1,068 | 1,010 | 1,017.75 | 1,017.75 | -26.5 (-2.54%) | 192,046 |
| 7 Dec 2015 | INR | 1,054 | 1,085 | 1,032.75 | 1,044.25 | 1,044.25 | -33 (-3.06%) | 287,506 |
| 4 Dec 2015 | INR | 1,100 | 1,122.25 | 1,070.25 | 1,077.25 | 1,077.25 | -34.75 (-3.13%) | 158,762 |
| 3 Dec 2015 | INR | 1,098.75 | 1,144.25 | 1,091 | 1,112 | 1,112 | +12.75 (+1.16%) | 383,000 |
