| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2016 | INR | 152.41 | 153.77 | 148.06 | 150.65 | 150.65 | -1.71 (-1.12%) | 146,965 |
| 13 Apr 2016 | INR | 146.3 | 153.87 | 146.3 | 152.36 | 152.36 | +6.5 (+4.46%) | 161,089 |
| 12 Apr 2016 | INR | 144.4 | 148.64 | 144.4 | 145.86 | 145.86 | +1.03 (+0.71%) | 115,339 |
| 11 Apr 2016 | INR | 143.37 | 146.45 | 143.37 | 144.83 | 144.83 | +1.12 (+0.78%) | 89,138 |
| 8 Apr 2016 | INR | 141.66 | 145.76 | 139.22 | 143.71 | 143.71 | +2 (+1.41%) | 138,183 |
| 7 Apr 2016 | INR | 141.66 | 143.61 | 136.82 | 141.71 | 141.71 | -0.34 (-0.24%) | 104,476 |
| 6 Apr 2016 | INR | 136.82 | 143.56 | 136.82 | 142.05 | 142.05 | +5.37 (+3.93%) | 174,905 |
| 5 Apr 2016 | INR | 138.48 | 139.22 | 135.41 | 136.68 | 136.68 | -2.68 (-1.92%) | 84,103 |
| 4 Apr 2016 | INR | 133.6 | 140.19 | 132.87 | 139.36 | 139.36 | +7.47 (+5.66%) | 219,038 |
| 1 Apr 2016 | INR | 131.21 | 134.82 | 130.91 | 131.89 | 131.89 | +1.71 (+1.31%) | 128,950 |
| 31 Mar 2016 | INR | 132.57 | 133.6 | 129.94 | 130.18 | 130.18 | -2.39 (-1.80%) | 517,749 |
| 30 Mar 2016 | INR | 128.37 | 135.31 | 128.37 | 132.57 | 132.57 | +5.13 (+4.03%) | 160,265 |
| 29 Mar 2016 | INR | 127.01 | 130.23 | 124.86 | 127.44 | 127.44 | +0.29 (+0.23%) | 65,400 |
| 28 Mar 2016 | INR | 131.89 | 133.75 | 126.22 | 127.15 | 127.15 | -4.69 (-3.56%) | 117,101 |
| 23 Mar 2016 | INR | 131.89 | 134.33 | 131.5 | 131.84 | 131.84 | -0.25 (-0.19%) | 102,288 |
| 22 Mar 2016 | INR | 136.77 | 138.14 | 131.25 | 132.09 | 132.09 | -4.39 (-3.22%) | 428,239 |
| 21 Mar 2016 | INR | 137.65 | 139.61 | 133.36 | 136.48 | 136.48 | -0.93 (-0.68%) | 169,692 |
| 18 Mar 2016 | INR | 138.48 | 140.63 | 136.09 | 137.41 | 137.41 | -0.88 (-0.64%) | 133,334 |
| 17 Mar 2016 | INR | 139.46 | 144.59 | 137.26 | 138.29 | 138.29 | +0.25 (+0.18%) | 201,101 |
| 16 Mar 2016 | INR | 137.36 | 141.17 | 135.85 | 138.04 | 138.04 | -0.1 (-0.07%) | 152,196 |
| 15 Mar 2016 | INR | 135.26 | 141.66 | 134.43 | 138.14 | 138.14 | +2.29 (+1.69%) | 151,821 |
| 14 Mar 2016 | INR | 137.75 | 140.15 | 134.53 | 135.85 | 135.85 | -0.97 (-0.71%) | 108,784 |
| 11 Mar 2016 | INR | 138.48 | 144.35 | 136.14 | 136.82 | 136.82 | +0.97 (+0.71%) | 474,736 |
| 10 Mar 2016 | INR | 136.77 | 140.19 | 132.96 | 135.85 | 135.85 | -0.58 (-0.43%) | 82,406 |
| 9 Mar 2016 | INR | 134.82 | 139.22 | 133.11 | 136.43 | 136.43 | +0.34 (+0.25%) | 62,772 |
| 8 Mar 2016 | INR | 144.2 | 147.52 | 133.94 | 136.09 | 136.09 | -8.21 (-5.69%) | 85,222 |
| 4 Mar 2016 | INR | 145.57 | 149.48 | 142.15 | 144.3 | 144.3 | -1.07 (-0.74%) | 68,798 |
| 3 Mar 2016 | INR | 147.52 | 150.65 | 143.03 | 145.37 | 145.37 | -1.86 (-1.26%) | 69,678 |
| 2 Mar 2016 | INR | 138.63 | 148.5 | 137.75 | 147.23 | 147.23 | +10.21 (+7.45%) | 169,248 |
| 1 Mar 2016 | INR | 125.98 | 139.71 | 122.22 | 137.02 | 137.02 | +14.12 (+11.49%) | 121,463 |
