| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | INR | 274 | 282.85 | 270.1 | 278.9 | 278.9 | +2.5 (+0.90%) | 40,801 |
| 13 Apr 2016 | INR | 283 | 286.8 | 273 | 276.4 | 276.4 | +0.95 (+0.34%) | 75,064 |
| 12 Apr 2016 | INR | 267 | 277 | 265 | 275.45 | 275.45 | +16.35 (+6.31%) | 228,697 |
| 11 Apr 2016 | INR | 241.05 | 262 | 241 | 259.1 | 259.1 | +15.5 (+6.36%) | 66,205 |
| 8 Apr 2016 | INR | 244.7 | 250 | 242 | 243.6 | 243.6 | -4.75 (-1.91%) | 9,076 |
| 7 Apr 2016 | INR | 252.1 | 254.7 | 244.6 | 248.35 | 248.35 | -1.75 (-0.70%) | 8,536 |
| 6 Apr 2016 | INR | 245 | 253 | 237.3 | 250.1 | 250.1 | +10.25 (+4.27%) | 33,330 |
| 5 Apr 2016 | INR | 230.65 | 241.75 | 230.65 | 239.85 | 239.85 | +9.8 (+4.26%) | 13,518 |
| 4 Apr 2016 | INR | 240 | 244 | 230 | 230.05 | 230.05 | -9.95 (-4.15%) | 412,606 |
| 1 Apr 2016 | INR | 233.65 | 241.7 | 233.65 | 240 | 240 | +5 (+2.13%) | 12,611 |
| 31 Mar 2016 | INR | 229.7 | 242.3 | 227.1 | 235 | 235 | +8.3 (+3.66%) | 83,090 |
| 30 Mar 2016 | INR | 223.6 | 230.4 | 223 | 226.7 | 226.7 | +6.8 (+3.09%) | 18,479 |
| 29 Mar 2016 | INR | 223.95 | 223.95 | 215.05 | 219.9 | 219.9 | -2.7 (-1.21%) | 17,835 |
| 28 Mar 2016 | INR | 222.1 | 225.8 | 220 | 222.6 | 222.6 | -1.65 (-0.74%) | 14,597 |
| 23 Mar 2016 | INR | 224.05 | 226.7 | 222.2 | 224.25 | 224.25 | -0.15 (-0.07%) | 5,038 |
| 22 Mar 2016 | INR | 227.8 | 230 | 223 | 224.4 | 224.4 | -3.4 (-1.49%) | 14,741 |
| 21 Mar 2016 | INR | 222.9 | 229.45 | 220 | 227.8 | 227.8 | +6.95 (+3.15%) | 28,077 |
| 18 Mar 2016 | INR | 223.8 | 223.85 | 220 | 220.85 | 220.85 | +1.2 (+0.55%) | 11,076 |
| 17 Mar 2016 | INR | 224.95 | 225 | 218 | 219.65 | 219.65 | -1.15 (-0.52%) | 5,631 |
| 16 Mar 2016 | INR | 222.5 | 223.9 | 215.05 | 220.8 | 220.8 | +0.75 (+0.34%) | 6,909 |
| 15 Mar 2016 | INR | 226.35 | 229.75 | 218.65 | 220.05 | 220.05 | -7.9 (-3.47%) | 13,435 |
| 14 Mar 2016 | INR | 228 | 230.8 | 227.5 | 227.95 | 227.95 | -0.2 (-0.09%) | 6,861 |
| 11 Mar 2016 | INR | 227.35 | 230.3 | 227 | 228.15 | 228.15 | +1.3 (+0.57%) | 15,823 |
| 10 Mar 2016 | INR | 229.55 | 229.55 | 226 | 226.85 | 226.85 | -4.3 (-1.86%) | 5,883 |
| 9 Mar 2016 | INR | 225.55 | 232.7 | 225.5 | 231.15 | 231.15 | +1.4 (+0.61%) | 6,579 |
| 8 Mar 2016 | INR | 229.4 | 232.7 | 227.1 | 229.75 | 229.75 | +2 (+0.88%) | 9,868 |
| 4 Mar 2016 | INR | 226.7 | 230 | 224.05 | 227.75 | 227.75 | +1.4 (+0.62%) | 12,145 |
| 3 Mar 2016 | INR | 220.15 | 227.75 | 219.05 | 226.35 | 226.35 | +4.45 (+2.01%) | 25,358 |
| 2 Mar 2016 | INR | 211 | 229.9 | 211 | 221.9 | 221.9 | +7.3 (+3.40%) | 17,499 |
| 1 Mar 2016 | INR | 208 | 215.8 | 202.85 | 214.6 | 214.6 | +8.85 (+4.30%) | 23,211 |
