| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | INR | 184.9 | 188.15 | 179.15 | 180.85 | 180.85 | -2.45 (-1.34%) | 35,653,244 |
| 15 Jan 2016 | INR | 197.8 | 197.8 | 181 | 183.3 | 183.3 | -12.55 (-6.41%) | 29,090,426 |
| 14 Jan 2016 | INR | 197 | 201.5 | 194.3 | 195.85 | 195.85 | -5.35 (-2.66%) | 20,256,636 |
| 13 Jan 2016 | INR | 201.35 | 202.4 | 194 | 201.2 | 201.2 | +1.6 (+0.80%) | 23,788,247 |
| 12 Jan 2016 | INR | 204.85 | 205 | 198.6 | 199.6 | 199.6 | -5.35 (-2.61%) | 20,318,816 |
| 11 Jan 2016 | INR | 206.8 | 207.5 | 202.65 | 204.95 | 204.95 | -3.95 (-1.89%) | 19,287,860 |
| 8 Jan 2016 | INR | 212 | 212.5 | 208.6 | 208.9 | 208.9 | -0.85 (-0.41%) | 11,745,840 |
| 7 Jan 2016 | INR | 214 | 214.1 | 209 | 209.75 | 209.75 | -7.25 (-3.34%) | 14,342,279 |
| 6 Jan 2016 | INR | 217.9 | 219.9 | 216.4 | 217 | 217 | -0.75 (-0.34%) | 11,921,123 |
| 5 Jan 2016 | INR | 222.8 | 222.8 | 217 | 217.75 | 217.75 | -3.35 (-1.52%) | 15,074,848 |
| 4 Jan 2016 | INR | 226.95 | 226.95 | 220.05 | 221.1 | 221.1 | -6.65 (-2.92%) | 14,092,071 |
| 1 Jan 2016 | INR | 225 | 228.9 | 224.5 | 227.75 | 227.75 | +3 (+1.33%) | 6,449,426 |
| 31 Dec 2015 | INR | 225.95 | 226.55 | 224 | 224.75 | 224.75 | -1.2 (-0.53%) | 11,558,305 |
| 30 Dec 2015 | INR | 229 | 229.7 | 224.85 | 225.95 | 225.95 | -2.45 (-1.07%) | 11,702,877 |
| 29 Dec 2015 | INR | 228.85 | 229.95 | 227.5 | 228.4 | 228.4 | -0.2 (-0.09%) | 7,263,286 |
| 28 Dec 2015 | INR | 229.05 | 229.95 | 228 | 228.6 | 228.6 | +0.1 (+0.04%) | 8,756,879 |
| 24 Dec 2015 | INR | 230.85 | 231 | 227.6 | 228.5 | 228.5 | -1.25 (-0.54%) | 7,257,958 |
| 23 Dec 2015 | INR | 230.25 | 231 | 228.9 | 229.75 | 229.75 | +1.1 (+0.48%) | 7,914,311 |
| 22 Dec 2015 | INR | 231.65 | 232.25 | 227.5 | 228.65 | 228.65 | -1.85 (-0.80%) | 9,155,574 |
| 21 Dec 2015 | INR | 226.9 | 231 | 226.5 | 230.5 | 230.5 | +4.25 (+1.88%) | 9,557,098 |
| 18 Dec 2015 | INR | 229.95 | 232.35 | 225.8 | 226.25 | 226.25 | -4.75 (-2.06%) | 18,871,084 |
| 17 Dec 2015 | INR | 230 | 232.4 | 228.5 | 231 | 231 | +3.8 (+1.67%) | 14,539,096 |
| 16 Dec 2015 | INR | 227.75 | 229.6 | 225.25 | 227.2 | 227.2 | +1.2 (+0.53%) | 13,030,720 |
| 15 Dec 2015 | INR | 227 | 227.15 | 224 | 226 | 226 | +0.4 (+0.18%) | 10,404,430 |
| 14 Dec 2015 | INR | 224.9 | 227.7 | 224 | 225.6 | 225.6 | -1.6 (-0.70%) | 12,464,883 |
| 11 Dec 2015 | INR | 232.9 | 233.9 | 225.1 | 227.2 | 227.2 | -4.8 (-2.07%) | 12,872,949 |
| 10 Dec 2015 | INR | 236 | 236.75 | 230.6 | 232 | 232 | -3 (-1.28%) | 11,713,559 |
| 9 Dec 2015 | INR | 235.4 | 238.2 | 233.6 | 235 | 235 | -0.4 (-0.17%) | 7,408,777 |
| 8 Dec 2015 | INR | 238.1 | 239.95 | 235.3 | 235.4 | 235.4 | -3.5 (-1.47%) | 8,254,434 |
| 7 Dec 2015 | INR | 242.95 | 242.95 | 238 | 238.9 | 238.9 | -2.85 (-1.18%) | 7,531,729 |
