| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 340 | 354.3 | 334.5 | 350.45 | 350.45 | -0.15 (-0.04%) | 3,018 |
| 13 Jan 2016 | INR | 371.75 | 371.75 | 320 | 350.6 | 350.6 | -16.25 (-4.43%) | 4,720 |
| 12 Jan 2016 | INR | 376 | 377.9 | 362 | 366.85 | 366.85 | -10.4 (-2.76%) | 2,728 |
| 11 Jan 2016 | INR | 368.85 | 379.9 | 368 | 377.25 | 377.25 | +4.25 (+1.14%) | 1,505 |
| 8 Jan 2016 | INR | 380 | 380 | 367.05 | 373 | 373 | +1.05 (+0.28%) | 1,559 |
| 7 Jan 2016 | INR | 370 | 385 | 362 | 371.95 | 371.95 | -2.1 (-0.56%) | 2,671 |
| 6 Jan 2016 | INR | 368.55 | 399 | 366.1 | 374.05 | 374.05 | +3.35 (+0.90%) | 5,128 |
| 5 Jan 2016 | INR | 373 | 373.95 | 365.1 | 370.7 | 370.7 | +1.35 (+0.37%) | 1,623 |
| 4 Jan 2016 | INR | 380 | 385.45 | 365 | 369.35 | 369.35 | -6.75 (-1.79%) | 4,601 |
| 1 Jan 2016 | INR | 376.1 | 379.65 | 372.1 | 376.1 | 376.1 | +3 (+0.80%) | 889 |
| 31 Dec 2015 | INR | 372 | 382.9 | 371.8 | 373.1 | 373.1 | +0.75 (+0.20%) | 4,996 |
| 30 Dec 2015 | INR | 373 | 377 | 365.1 | 372.35 | 372.35 | -4.45 (-1.18%) | 3,038 |
| 29 Dec 2015 | INR | 377 | 384 | 374.1 | 376.8 | 376.8 | -1.25 (-0.33%) | 2,817 |
| 28 Dec 2015 | INR | 389.55 | 389.55 | 375 | 378.05 | 378.05 | -12.5 (-3.20%) | 10,462 |
| 24 Dec 2015 | INR | 357 | 397 | 354.5 | 390.55 | 390.55 | +35.65 (+10.05%) | 20,662 |
| 23 Dec 2015 | INR | 365 | 370 | 347 | 354.9 | 354.9 | -4.15 (-1.16%) | 5,193 |
| 22 Dec 2015 | INR | 365 | 365 | 355 | 359.05 | 359.05 | -0.8 (-0.22%) | 7,634 |
| 21 Dec 2015 | INR | 355 | 374 | 354 | 359.85 | 359.85 | +12.85 (+3.70%) | 21,899 |
| 18 Dec 2015 | INR | 361 | 362.25 | 342 | 347 | 347 | -13 (-3.61%) | 1,290 |
| 17 Dec 2015 | INR | 365 | 365 | 358.2 | 360 | 360 | +2.65 (+0.74%) | 9,582 |
| 16 Dec 2015 | INR | 354 | 360.35 | 354 | 357.35 | 357.35 | +4.8 (+1.36%) | 1,120 |
| 15 Dec 2015 | INR | 340 | 370 | 340 | 352.55 | 352.55 | +8.45 (+2.46%) | 2,278 |
| 14 Dec 2015 | INR | 360 | 360 | 336.6 | 344.1 | 344.1 | -15.8 (-4.39%) | 2,092 |
| 11 Dec 2015 | INR | 369.7 | 375 | 352.1 | 359.9 | 359.9 | -9.8 (-2.65%) | 2,996 |
| 10 Dec 2015 | INR | 371.45 | 377.15 | 356.4 | 369.7 | 369.7 | +1.575 (+0.43%) | 916 |
| 10 Dec 2015 |
|
|||||||
| 9 Dec 2015 | INR | 755 | 755 | 722 | 736.25 | 368.125 | -18.15 (-2.41%) | 3,218 |
| 8 Dec 2015 | INR | 753.65 | 760 | 752.45 | 754.4 | 377.2 | -2.7 (-0.36%) | 327 |
| 7 Dec 2015 | INR | 755 | 760 | 748.2 | 757.1 | 378.55 | +10.3 (+1.38%) | 870 |
| 4 Dec 2015 | INR | 749 | 753.4 | 740.1 | 746.8 | 373.4 | -0.55 (-0.07%) | 2,547 |
| 3 Dec 2015 | INR | 745 | 747.8 | 744 | 747.35 | 373.675 | -2.1 (-0.28%) | 778 |
