| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 398 | 407 | 385 | 395.5 | 395.5 | -9.7 (-2.39%) | 34,080 |
| 13 Jan 2016 | INR | 409.9 | 410 | 385.8 | 405.2 | 405.2 | +1.4 (+0.35%) | 71,256 |
| 12 Jan 2016 | INR | 408.2 | 412.5 | 400.1 | 403.8 | 403.8 | -3.5 (-0.86%) | 26,159 |
| 11 Jan 2016 | INR | 404.9 | 412.5 | 397.2 | 407.3 | 407.3 | +0.9 (+0.22%) | 33,714 |
| 8 Jan 2016 | INR | 414.2 | 424 | 405 | 406.4 | 406.4 | -2.2 (-0.54%) | 23,122 |
| 7 Jan 2016 | INR | 420 | 420 | 405 | 408.6 | 408.6 | -9.9 (-2.37%) | 28,081 |
| 6 Jan 2016 | INR | 424.1 | 429.5 | 415.1 | 418.5 | 418.5 | -2.6 (-0.62%) | 26,883 |
| 5 Jan 2016 | INR | 418.6 | 435.6 | 415 | 421.1 | 421.1 | +7.7 (+1.86%) | 87,923 |
| 4 Jan 2016 | INR | 420 | 421.7 | 405 | 413.4 | 413.4 | -4.6 (-1.10%) | 31,215 |
| 1 Jan 2016 | INR | 418 | 428 | 415.9 | 418 | 418 | +1.4 (+0.34%) | 61,042 |
| 31 Dec 2015 | INR | 411.7 | 420 | 408 | 416.6 | 416.6 | +7.7 (+1.88%) | 43,858 |
| 30 Dec 2015 | INR | 407.7 | 412.4 | 406.1 | 408.9 | 408.9 | +3.4 (+0.84%) | 29,980 |
| 29 Dec 2015 | INR | 398 | 412.7 | 397.1 | 405.5 | 405.5 | +8.9 (+2.24%) | 91,623 |
| 28 Dec 2015 | INR | 395.8 | 400 | 393.5 | 396.6 | 396.6 | +3 (+0.76%) | 33,683 |
| 24 Dec 2015 | INR | 392.9 | 400 | 391.6 | 393.6 | 393.6 | +3.4 (+0.87%) | 42,756 |
| 23 Dec 2015 | INR | 390.2 | 402 | 388 | 390.2 | 390.2 | +2.1 (+0.54%) | 41,434 |
| 22 Dec 2015 | INR | 389.9 | 390 | 385.7 | 388.1 | 388.1 | +0.1 (+0.03%) | 18,045 |
| 21 Dec 2015 | INR | 387 | 391 | 380.1 | 388 | 388 | +1.6 (+0.41%) | 78,003 |
| 18 Dec 2015 | INR | 378.1 | 388.7 | 378 | 386.4 | 386.4 | +6.6 (+1.74%) | 48,977 |
| 17 Dec 2015 | INR | 378.4 | 381.8 | 370.3 | 379.8 | 379.8 | +4.3 (+1.15%) | 41,262 |
| 16 Dec 2015 | INR | 360.1 | 378.9 | 358.5 | 375.5 | 375.5 | +15.5 (+4.31%) | 56,578 |
| 15 Dec 2015 | INR | 360.5 | 362.7 | 358 | 360 | 360 | +0.5 (+0.14%) | 8,809 |
| 14 Dec 2015 | INR | 356 | 363.5 | 355.2 | 359.5 | 359.5 | +1 (+0.28%) | 9,912 |
| 11 Dec 2015 | INR | 364.9 | 366 | 357 | 358.5 | 358.5 | -4.6 (-1.27%) | 13,854 |
| 10 Dec 2015 | INR | 359.7 | 365 | 352.9 | 363.1 | 363.1 | +7.4 (+2.08%) | 19,316 |
| 9 Dec 2015 | INR | 360.3 | 362.1 | 350.3 | 355.7 | 355.7 | -9.6 (-2.63%) | 21,474 |
| 8 Dec 2015 | INR | 368.8 | 375.7 | 357.3 | 365.3 | 365.3 | -4.5 (-1.22%) | 23,206 |
| 7 Dec 2015 | INR | 371 | 371.6 | 365 | 369.8 | 369.8 | +4.3 (+1.18%) | 30,229 |
| 4 Dec 2015 | INR | 364.8 | 373.3 | 363.2 | 365.5 | 365.5 | +0.1 (+0.03%) | 25,554 |
| 3 Dec 2015 | INR | 363.8 | 398 | 363.6 | 365.4 | 365.4 | +4.8 (+1.33%) | 143,875 |
