| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | INR | 245 | 247 | 230.15 | 231.25 | 231.25 | -11.88 (-4.89%) | 15,592 |
| 14 Jan 2016 | INR | 247.5 | 249 | 238.75 | 243.13 | 243.13 | -7.42 (-2.96%) | 5,370 |
| 13 Jan 2016 | INR | 275 | 275 | 242.75 | 250.55 | 250.55 | -20.72 (-7.64%) | 73,034 |
| 12 Jan 2016 | INR | 277.35 | 277.35 | 268.55 | 271.27 | 271.27 | -1.43 (-0.52%) | 1,032 |
| 11 Jan 2016 | INR | 275.95 | 279.5 | 262.5 | 272.7 | 272.7 | -0.3 (-0.11%) | 51,366 |
| 8 Jan 2016 | INR | 275.25 | 275.5 | 266.5 | 273 | 273 | +2.35 (+0.87%) | 2,700 |
| 7 Jan 2016 | INR | 275.5 | 275.5 | 264.25 | 270.65 | 270.65 | -0.5 (-0.18%) | 5,220 |
| 6 Jan 2016 | INR | 270 | 274.48 | 265.5 | 271.15 | 271.15 | +1.07 (+0.40%) | 4,338 |
| 5 Jan 2016 | INR | 271.9 | 271.9 | 264.5 | 270.08 | 270.08 | +2.35 (+0.88%) | 4,414 |
| 4 Jan 2016 | INR | 272.5 | 276.95 | 258.23 | 267.73 | 267.73 | -7.67 (-2.79%) | 9,754 |
| 1 Jan 2016 | INR | 269.92 | 276.85 | 263.63 | 275.4 | 275.4 | +7.27 (+2.71%) | 12,360 |
| 31 Dec 2015 | INR | 270.95 | 270.95 | 266.5 | 268.13 | 268.13 | -1.52 (-0.56%) | 1,034 |
| 30 Dec 2015 | INR | 266.5 | 275 | 252.75 | 269.65 | 269.65 | +3.15 (+1.18%) | 11,120 |
| 29 Dec 2015 | INR | 273.48 | 273.48 | 264.98 | 266.5 | 266.5 | -4.65 (-1.71%) | 142,500 |
| 28 Dec 2015 | INR | 271.6 | 277.48 | 269.5 | 271.15 | 271.15 | -4.62 (-1.68%) | 134,404 |
| 24 Dec 2015 | INR | 282.17 | 282.17 | 272.5 | 275.77 | 275.77 | -0.53 (-0.19%) | 1,576 |
| 23 Dec 2015 | INR | 279.85 | 279.85 | 273 | 276.3 | 276.3 | +2.28 (+0.83%) | 2,846 |
| 22 Dec 2015 | INR | 272.5 | 277.5 | 270.52 | 274.02 | 274.02 | -0.36 (-0.13%) | 282,846 |
| 21 Dec 2015 | INR | 274.92 | 275 | 269.33 | 274.38 | 274.38 | +2.68 (+0.99%) | 22,554 |
| 18 Dec 2015 | INR | 267.5 | 278.85 | 267.5 | 271.7 | 271.7 | -3.43 (-1.25%) | 4,438 |
| 17 Dec 2015 | INR | 287.5 | 287.5 | 271.1 | 275.13 | 275.13 | -1.47 (-0.53%) | 3,802 |
| 16 Dec 2015 | INR | 274.75 | 280 | 270 | 276.6 | 276.6 | +4.97 (+1.83%) | 7,662 |
| 15 Dec 2015 | INR | 274.33 | 274.85 | 267.5 | 271.63 | 271.63 | +5.48 (+2.06%) | 3,924 |
| 14 Dec 2015 | INR | 274.9 | 274.9 | 259.63 | 266.15 | 266.15 | -7.85 (-2.86%) | 10,162 |
| 11 Dec 2015 | INR | 271.67 | 275 | 265.5 | 274 | 274 | +0.23 (+0.08%) | 10,264 |
| 10 Dec 2015 | INR | 277.5 | 277.5 | 271.52 | 273.77 | 273.77 | -0.83 (-0.30%) | 32,188 |
| 9 Dec 2015 | INR | 281.25 | 282.98 | 271.25 | 274.6 | 274.6 | -1.15 (-0.42%) | 2,880 |
| 8 Dec 2015 | INR | 274.58 | 282 | 274.58 | 275.75 | 275.75 | +0.83 (+0.30%) | 6,206 |
| 7 Dec 2015 | INR | 284.98 | 284.98 | 273.27 | 274.92 | 274.92 | -1.56 (-0.56%) | 3,604 |
| 4 Dec 2015 | INR | 281.4 | 286 | 275.02 | 276.48 | 276.48 | -5.5 (-1.95%) | 670 |
