| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | INR | 808 | 829 | 798.1 | 824.15 | 824.15 | +17.4 (+2.16%) | 108,926 |
| 4 Jan 2016 | INR | 800 | 808 | 794.8 | 806.75 | 806.75 | +11.8 (+1.48%) | 69,544 |
| 1 Jan 2016 | INR | 797.55 | 809.95 | 792 | 794.95 | 794.95 | -6.8 (-0.85%) | 36,434 |
| 31 Dec 2015 | INR | 807.9 | 810.55 | 797.1 | 801.75 | 801.75 | -3.7 (-0.46%) | 74,618 |
| 30 Dec 2015 | INR | 812.8 | 812.8 | 797.05 | 805.45 | 805.45 | -6.4 (-0.79%) | 38,893 |
| 29 Dec 2015 | INR | 801 | 814.5 | 787.9 | 811.85 | 811.85 | +14.75 (+1.85%) | 133,904 |
| 28 Dec 2015 | INR | 798 | 804.8 | 795 | 797.1 | 797.1 | +0.1 (+0.01%) | 46,460 |
| 24 Dec 2015 | INR | 796 | 805 | 790.4 | 797 | 797 | +2.5 (+0.31%) | 95,184 |
| 23 Dec 2015 | INR | 817 | 822.45 | 783.5 | 794.5 | 794.5 | -22.4 (-2.74%) | 132,065 |
| 22 Dec 2015 | INR | 827.25 | 830 | 814.3 | 816.9 | 816.9 | -0.8 (-0.10%) | 134,363 |
| 21 Dec 2015 | INR | 824 | 825 | 814.5 | 817.7 | 817.7 | -1.1 (-0.13%) | 59,138 |
| 18 Dec 2015 | INR | 814 | 823.55 | 812 | 818.8 | 818.8 | +9.25 (+1.14%) | 167,736 |
| 17 Dec 2015 | INR | 821 | 821 | 805.65 | 809.55 | 809.55 | -2.4 (-0.30%) | 123,444 |
| 16 Dec 2015 | INR | 791 | 815 | 786.1 | 811.95 | 811.95 | +26.45 (+3.37%) | 93,195 |
| 15 Dec 2015 | INR | 785 | 790.7 | 772.9 | 785.5 | 785.5 | +8.85 (+1.14%) | 43,749 |
| 14 Dec 2015 | INR | 785.05 | 785.9 | 758.6 | 776.65 | 776.65 | -13.3 (-1.68%) | 154,126 |
| 11 Dec 2015 | INR | 754.4 | 796 | 754.4 | 789.95 | 789.95 | +38.45 (+5.12%) | 269,031 |
| 10 Dec 2015 | INR | 788 | 788 | 741.1 | 751.5 | 751.5 | -29.1 (-3.73%) | 239,072 |
| 9 Dec 2015 | INR | 807.9 | 807.9 | 775 | 780.6 | 780.6 | -17.7 (-2.22%) | 172,656 |
| 8 Dec 2015 | INR | 800.05 | 811 | 795.5 | 798.3 | 798.3 | -5.4 (-0.67%) | 65,300 |
| 7 Dec 2015 | INR | 814.8 | 821.8 | 801 | 803.7 | 803.7 | -3.1 (-0.38%) | 41,008 |
| 4 Dec 2015 | INR | 824 | 824 | 805 | 806.8 | 806.8 | -19.45 (-2.35%) | 85,680 |
| 3 Dec 2015 | INR | 839.95 | 839.95 | 822.5 | 826.25 | 826.25 | -20.85 (-2.46%) | 62,631 |
| 2 Dec 2015 | INR | 850 | 850 | 822.65 | 847.1 | 847.1 | +2.45 (+0.29%) | 105,611 |
| 1 Dec 2015 | INR | 841 | 848 | 840 | 844.65 | 844.65 | -3.2 (-0.38%) | 33,926 |
| 30 Nov 2015 | INR | 856 | 865 | 831.1 | 847.85 | 847.85 | -1.65 (-0.19%) | 106,715 |
| 27 Nov 2015 | INR | 841 | 856 | 836.2 | 849.5 | 849.5 | +14.35 (+1.72%) | 86,138 |
| 26 Nov 2015 | INR | 835 | 842 | 820 | 835.15 | 835.15 | +3.05 (+0.37%) | 45,865 |
| 24 Nov 2015 | INR | 819.1 | 835.15 | 819 | 832.1 | 832.1 | +5.65 (+0.68%) | 27,565 |
| 23 Nov 2015 | INR | 825 | 835.5 | 818.25 | 826.45 | 826.45 | -1.05 (-0.13%) | 28,754 |
