| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2015 | INR | 1,529.05 | 1,578.7 | 1,525.05 | 1,568.9 | 1,568.9 | +39.45 (+2.58%) | 13,160 |
| 29 Dec 2015 | INR | 1,590.05 | 1,605 | 1,513.4 | 1,529.45 | 1,529.45 | -57.5 (-3.62%) | 92,388 |
| 28 Dec 2015 | INR | 1,624.85 | 1,624.85 | 1,585 | 1,586.95 | 1,586.95 | -23.8 (-1.48%) | 4,604 |
| 24 Dec 2015 | INR | 1,589.95 | 1,628 | 1,581.25 | 1,610.75 | 1,610.75 | +26.45 (+1.67%) | 6,321 |
| 23 Dec 2015 | INR | 1,629.95 | 1,629.95 | 1,578.75 | 1,584.3 | 1,584.3 | -25 (-1.55%) | 17,004 |
| 22 Dec 2015 | INR | 1,648 | 1,681.65 | 1,601.5 | 1,609.3 | 1,609.3 | -39.1 (-2.37%) | 3,849 |
| 21 Dec 2015 | INR | 1,622 | 1,681.65 | 1,605 | 1,648.4 | 1,648.4 | +29.2 (+1.80%) | 7,649 |
| 18 Dec 2015 | INR | 1,630.25 | 1,648 | 1,610 | 1,619.2 | 1,619.2 | -2.35 (-0.14%) | 1,154 |
| 17 Dec 2015 | INR | 1,625.8 | 1,626 | 1,600.25 | 1,621.55 | 1,621.55 | +7.25 (+0.45%) | 11,538 |
| 16 Dec 2015 | INR | 1,647.05 | 1,660 | 1,600.05 | 1,614.3 | 1,614.3 | -17.95 (-1.10%) | 4,909 |
| 15 Dec 2015 | INR | 1,696.5 | 1,696.5 | 1,625.05 | 1,632.25 | 1,632.25 | -10.9 (-0.66%) | 3,068 |
| 14 Dec 2015 | INR | 1,650 | 1,669.9 | 1,627.05 | 1,643.15 | 1,643.15 | -20.1 (-1.21%) | 5,570 |
| 11 Dec 2015 | INR | 1,686 | 1,697.5 | 1,652.3 | 1,663.25 | 1,663.25 | -22.35 (-1.33%) | 1,010 |
| 10 Dec 2015 | INR | 1,714 | 1,714 | 1,661.35 | 1,685.6 | 1,685.6 | +37.05 (+2.25%) | 1,292 |
| 9 Dec 2015 | INR | 1,680.05 | 1,691.1 | 1,645 | 1,648.55 | 1,648.55 | -31.9 (-1.90%) | 3,514 |
| 8 Dec 2015 | INR | 1,675 | 1,689 | 1,662.3 | 1,680.45 | 1,680.45 | +3.65 (+0.22%) | 328 |
| 7 Dec 2015 | INR | 1,686.75 | 1,697.95 | 1,650 | 1,676.8 | 1,676.8 | -0.4 (-0.02%) | 25,910 |
| 4 Dec 2015 | INR | 1,683.05 | 1,700 | 1,666.45 | 1,677.2 | 1,677.2 | -11.85 (-0.70%) | 1,307 |
| 3 Dec 2015 | INR | 1,739.95 | 1,740.15 | 1,680 | 1,689.05 | 1,689.05 | -33.2 (-1.93%) | 2,903 |
| 2 Dec 2015 | INR | 1,747.55 | 1,747.55 | 1,710.25 | 1,722.25 | 1,722.25 | -7.4 (-0.43%) | 1,021 |
| 1 Dec 2015 | INR | 1,748.05 | 1,748.05 | 1,711.3 | 1,729.65 | 1,729.65 | -19.3 (-1.10%) | 2,149 |
| 30 Nov 2015 | INR | 1,750.2 | 1,760 | 1,704 | 1,748.95 | 1,748.95 | -1.15 (-0.07%) | 30,208 |
| 27 Nov 2015 | INR | 1,742.6 | 1,755 | 1,720.05 | 1,750.1 | 1,750.1 | +15.25 (+0.88%) | 9,706 |
| 26 Nov 2015 | INR | 1,741.1 | 1,760.05 | 1,691.4 | 1,734.85 | 1,734.85 | -6.75 (-0.39%) | 62,689 |
| 24 Nov 2015 | INR | 1,749.85 | 1,749.85 | 1,736 | 1,741.6 | 1,741.6 | +5.2 (+0.30%) | 11,208 |
| 23 Nov 2015 | INR | 1,747.85 | 1,765 | 1,726.5 | 1,736.4 | 1,736.4 | +9.7 (+0.56%) | 12,680 |
| 20 Nov 2015 | INR | 1,748.05 | 1,770 | 1,724.1 | 1,726.7 | 1,726.7 | -11.4 (-0.66%) | 23,484 |
| 19 Nov 2015 | INR | 1,770.25 | 1,775.75 | 1,710.6 | 1,738.1 | 1,738.1 | -26.05 (-1.48%) | 5,089 |
| 18 Nov 2015 | INR | 1,779.95 | 1,780 | 1,736.1 | 1,764.15 | 1,764.15 | +3.4 (+0.19%) | 4,310 |
| 17 Nov 2015 | INR | 1,780.05 | 1,788 | 1,747.8 | 1,760.75 | 1,760.75 | -14.85 (-0.84%) | 4,068 |
