| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2015 | INR | 6,270 | 6,364.95 | 6,175.65 | 6,198.65 | 6,198.65 | -139.95 (-2.21%) | 5,231 |
| 24 Dec 2015 | INR | 6,315 | 6,424.95 | 6,220.05 | 6,338.6 | 6,338.6 | -40.2 (-0.63%) | 7,618 |
| 23 Dec 2015 | INR | 6,120.05 | 6,450 | 6,120.05 | 6,378.8 | 6,378.8 | +193.1 (+3.12%) | 5,837 |
| 22 Dec 2015 | INR | 5,964 | 6,275 | 5,964 | 6,185.7 | 6,185.7 | +160.6 (+2.67%) | 6,855 |
| 21 Dec 2015 | INR | 5,900 | 6,083 | 5,899.95 | 6,025.1 | 6,025.1 | +58.9 (+0.99%) | 1,921 |
| 18 Dec 2015 | INR | 6,000.05 | 6,058.3 | 5,850 | 5,966.2 | 5,966.2 | -75.65 (-1.25%) | 8,211 |
| 17 Dec 2015 | INR | 5,999.9 | 6,070 | 5,850 | 6,041.85 | 6,041.85 | +128.15 (+2.17%) | 5,370 |
| 16 Dec 2015 | INR | 5,878 | 6,015.9 | 5,853 | 5,913.7 | 5,913.7 | -24.65 (-0.42%) | 2,765 |
| 15 Dec 2015 | INR | 5,650 | 5,950 | 5,625 | 5,938.35 | 5,938.35 | +253.55 (+4.46%) | 7,607 |
| 14 Dec 2015 | INR | 5,826.5 | 5,826.5 | 5,675 | 5,684.8 | 5,684.8 | -146.7 (-2.52%) | 4,727 |
| 11 Dec 2015 | INR | 6,000 | 6,000 | 5,785 | 5,831.5 | 5,831.5 | -85.6 (-1.45%) | 4,459 |
| 10 Dec 2015 | INR | 5,960 | 6,076.6 | 5,820 | 5,917.1 | 5,917.1 | -58.3 (-0.98%) | 9,176 |
| 9 Dec 2015 | INR | 6,111.5 | 6,184.95 | 5,963.2 | 5,975.4 | 5,975.4 | -166.45 (-2.71%) | 3,092 |
| 8 Dec 2015 | INR | 6,070 | 6,249.8 | 6,007.05 | 6,141.85 | 6,141.85 | +93.55 (+1.55%) | 4,396 |
| 7 Dec 2015 | INR | 6,137 | 6,180 | 5,994 | 6,048.3 | 6,048.3 | -17.5 (-0.29%) | 3,852 |
| 4 Dec 2015 | INR | 6,052.15 | 6,093.85 | 5,911.6 | 6,065.8 | 6,065.8 | -28.6 (-0.47%) | 6,728 |
| 3 Dec 2015 | INR | 6,170.05 | 6,185.05 | 6,050 | 6,094.4 | 6,094.4 | -75.7 (-1.23%) | 7,847 |
| 2 Dec 2015 | INR | 6,280 | 6,315 | 6,150 | 6,170.1 | 6,170.1 | -91.15 (-1.46%) | 3,870 |
| 1 Dec 2015 | INR | 6,249.95 | 6,290 | 6,205 | 6,261.25 | 6,261.25 | -7 (-0.11%) | 2,145 |
| 30 Nov 2015 | INR | 6,230 | 6,317.25 | 6,140 | 6,268.25 | 6,268.25 | +14.85 (+0.24%) | 4,010 |
| 27 Nov 2015 | INR | 6,100 | 6,349.95 | 6,040 | 6,253.4 | 6,253.4 | +164.85 (+2.71%) | 10,042 |
| 26 Nov 2015 | INR | 6,380 | 6,380 | 6,060 | 6,088.55 | 6,088.55 | -194.6 (-3.10%) | 9,748 |
| 24 Nov 2015 | INR | 6,521 | 6,521 | 6,180 | 6,283.15 | 6,283.15 | -241.5 (-3.70%) | 28,757 |
| 23 Nov 2015 | INR | 6,700 | 6,735 | 6,500 | 6,524.65 | 6,524.65 | -147.8 (-2.22%) | 1,759 |
| 20 Nov 2015 | INR | 6,513 | 6,699.5 | 6,480.9 | 6,672.45 | 6,672.45 | +203.55 (+3.15%) | 6,187 |
| 19 Nov 2015 | INR | 6,510 | 6,640 | 6,432.15 | 6,468.9 | 6,468.9 | +45.3 (+0.71%) | 5,473 |
| 18 Nov 2015 | INR | 6,490 | 6,573.95 | 6,400 | 6,423.6 | 6,423.6 | -1.6 (-0.02%) | 3,744 |
| 17 Nov 2015 | INR | 6,500 | 6,500 | 6,400 | 6,425.2 | 6,425.2 | -37 (-0.57%) | 2,131 |
| 16 Nov 2015 | INR | 6,597.95 | 6,597.95 | 6,351.65 | 6,462.2 | 6,462.2 | -70.8 (-1.08%) | 2,785 |
| 13 Nov 2015 | INR | 6,665.05 | 6,670 | 6,501 | 6,533 | 6,533 | -84.2 (-1.27%) | 2,798 |
