| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 400.7 | 401.8 | 353.6 | 367.8 | 183.9 | -25 (-6.36%) | 18,891 |
| 12 Jan 2016 | INR | 400.6 | 405 | 385.1 | 392.8 | 196.4 | -3.7 (-0.93%) | 8,670 |
| 11 Jan 2016 | INR | 395 | 405.3 | 389 | 396.5 | 198.25 | -9.6 (-2.36%) | 5,169 |
| 8 Jan 2016 | INR | 399.7 | 410 | 395 | 406.1 | 203.05 | +14.4 (+3.68%) | 9,310 |
| 7 Jan 2016 | INR | 375 | 397.5 | 375 | 391.7 | 195.85 | -11.5 (-2.85%) | 7,341 |
| 6 Jan 2016 | INR | 419.7 | 421 | 399.6 | 403.2 | 201.6 | -12.8 (-3.08%) | 10,203 |
| 5 Jan 2016 | INR | 403.9 | 430 | 402.5 | 416 | 208 | +14.9 (+3.71%) | 32,416 |
| 4 Jan 2016 | INR | 413.5 | 415.9 | 390.3 | 401.1 | 200.55 | -12.8 (-3.09%) | 16,068 |
| 1 Jan 2016 | INR | 407.7 | 424.8 | 407.7 | 413.9 | 206.95 | +7.4 (+1.82%) | 21,618 |
| 31 Dec 2015 | INR | 425 | 425 | 404 | 406.5 | 203.25 | -15.5 (-3.67%) | 34,332 |
| 30 Dec 2015 | INR | 433.7 | 438 | 418.5 | 422 | 211 | -8.5 (-1.97%) | 27,182 |
| 29 Dec 2015 | INR | 442.5 | 449 | 426 | 430.5 | 215.25 | -8.4 (-1.91%) | 29,605 |
| 28 Dec 2015 | INR | 440.4 | 453 | 420 | 438.9 | 219.45 | +1.4 (+0.32%) | 62,776 |
| 24 Dec 2015 | INR | 426 | 445.3 | 422.9 | 437.5 | 218.75 | +15.7 (+3.72%) | 91,279 |
| 23 Dec 2015 | INR | 402 | 428.2 | 402 | 421.8 | 210.9 | +24.7 (+6.22%) | 90,891 |
| 22 Dec 2015 | INR | 376 | 409.3 | 373.7 | 397.1 | 198.55 | +24.9 (+6.69%) | 101,350 |
| 21 Dec 2015 | INR | 360 | 375.9 | 358 | 372.2 | 186.1 | +9.7 (+2.68%) | 37,720 |
| 18 Dec 2015 | INR | 360 | 378.9 | 347 | 362.5 | 181.25 | +4.3 (+1.20%) | 172,370 |
| 17 Dec 2015 | INR | 302 | 359.6 | 302 | 358.2 | 179.1 | +58.5 (+19.52%) | 237,573 |
| 16 Dec 2015 | INR | 296 | 304.4 | 286 | 299.7 | 149.85 | +6 (+2.04%) | 25,808 |
| 15 Dec 2015 | INR | 264.6 | 298.8 | 263.1 | 293.7 | 146.85 | +27.4 (+10.29%) | 42,481 |
| 14 Dec 2015 | INR | 254.5 | 272.9 | 254.4 | 266.3 | 133.15 | +7.4 (+2.86%) | 8,037 |
| 11 Dec 2015 | INR | 260 | 269 | 252.1 | 258.9 | 129.45 | -0.3 (-0.12%) | 4,382 |
| 10 Dec 2015 | INR | 250 | 262 | 246.5 | 259.2 | 129.6 | +13.7 (+5.58%) | 5,909 |
| 9 Dec 2015 | INR | 257 | 259 | 243.1 | 245.5 | 122.75 | -15.3 (-5.87%) | 11,674 |
| 8 Dec 2015 | INR | 269.2 | 270 | 258 | 260.8 | 130.4 | -7.1 (-2.65%) | 7,053 |
| 7 Dec 2015 | INR | 276.4 | 276.9 | 263 | 267.9 | 133.95 | -4.7 (-1.72%) | 12,137 |
| 4 Dec 2015 | INR | 248.9 | 286.8 | 245 | 272.6 | 136.3 | +25.9 (+10.50%) | 88,190 |
| 3 Dec 2015 | INR | 238.4 | 258 | 238.4 | 246.7 | 123.35 | +10.7 (+4.53%) | 24,102 |
| 2 Dec 2015 | INR | 231 | 238.6 | 231 | 236 | 118 | +6.5 (+2.83%) | 7,160 |
