| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 393.28 | 393.6 | 385.22 | 391.7 | 391.7 | -3.23 (-0.82%) | 160,184 |
| 13 Jan 2016 | INR | 406.24 | 406.72 | 387.84 | 394.93 | 394.93 | -7.5 (-1.86%) | 427,288 |
| 12 Jan 2016 | INR | 415.34 | 417.28 | 400 | 402.43 | 402.43 | -7.57 (-1.85%) | 459,488 |
| 11 Jan 2016 | INR | 406.72 | 414.4 | 400.93 | 410 | 410 | +2.18 (+0.53%) | 427,691 |
| 8 Jan 2016 | INR | 408.32 | 412.48 | 398.4 | 407.82 | 407.82 | +3.13 (+0.77%) | 1,261,100 |
| 7 Jan 2016 | INR | 411.5 | 411.5 | 402.4 | 404.69 | 404.69 | -7.45 (-1.81%) | 525,991 |
| 6 Jan 2016 | INR | 421.12 | 423.97 | 411.2 | 412.14 | 412.14 | -7.78 (-1.85%) | 1,060,681 |
| 5 Jan 2016 | INR | 433.7 | 435.81 | 416.03 | 419.92 | 419.92 | -11.68 (-2.71%) | 613,184 |
| 4 Jan 2016 | INR | 445.92 | 452.8 | 426.99 | 431.6 | 431.6 | -12.56 (-2.83%) | 787,350 |
| 1 Jan 2016 | INR | 422.4 | 455.33 | 420.32 | 444.16 | 444.16 | +24 (+5.71%) | 1,611,594 |
| 31 Dec 2015 | INR | 419.2 | 422.4 | 414.4 | 420.16 | 420.16 | +9.89 (+2.41%) | 494,800 |
| 30 Dec 2015 | INR | 417.63 | 419.71 | 409.6 | 410.27 | 410.27 | -5.19 (-1.25%) | 166,256 |
| 29 Dec 2015 | INR | 420.8 | 420.8 | 413.73 | 415.46 | 415.46 | -3.68 (-0.88%) | 141,738 |
| 28 Dec 2015 | INR | 418.24 | 424.93 | 416.64 | 419.14 | 419.14 | +0.93 (+0.22%) | 328,772 |
| 24 Dec 2015 | INR | 419.2 | 422.4 | 416.8 | 418.21 | 418.21 | +0.42 (+0.10%) | 179,331 |
| 23 Dec 2015 | INR | 419.57 | 421.55 | 416 | 417.79 | 417.79 | -0.45 (-0.11%) | 121,231 |
| 22 Dec 2015 | INR | 415.71 | 422.08 | 415.71 | 418.24 | 418.24 | +2.53 (+0.61%) | 210,475 |
| 21 Dec 2015 | INR | 410.61 | 422.4 | 410.61 | 415.71 | 415.71 | -0.55 (-0.13%) | 246,119 |
| 18 Dec 2015 | INR | 415.36 | 421.47 | 411.2 | 416.26 | 416.26 | +4.92 (+1.20%) | 1,849,928 |
| 17 Dec 2015 | INR | 416 | 417.74 | 405.25 | 411.34 | 411.34 | -4.6 (-1.11%) | 988,553 |
| 16 Dec 2015 | INR | 422.74 | 423.81 | 414.06 | 415.94 | 415.94 | -4 (-0.95%) | 304,053 |
| 15 Dec 2015 | INR | 423.5 | 426.88 | 418.13 | 419.94 | 419.94 | -0.33 (-0.08%) | 153,050 |
| 14 Dec 2015 | INR | 421.7 | 428.42 | 417.92 | 420.27 | 420.27 | -3.27 (-0.77%) | 336,159 |
| 11 Dec 2015 | INR | 432.34 | 434.24 | 419.86 | 423.54 | 423.54 | -8.8 (-2.04%) | 249,475 |
| 10 Dec 2015 | INR | 431.36 | 441.6 | 424.02 | 432.34 | 432.34 | +3.4 (+0.79%) | 145,550 |
| 9 Dec 2015 | INR | 454.4 | 455.15 | 424.1 | 428.94 | 428.94 | -26.85 (-5.89%) | 431,238 |
| 8 Dec 2015 | INR | 454.08 | 463.81 | 453.12 | 455.79 | 455.79 | -0.63 (-0.14%) | 555,788 |
| 7 Dec 2015 | INR | 457.23 | 461.74 | 452.75 | 456.42 | 456.42 | +4.26 (+0.94%) | 283,594 |
| 4 Dec 2015 | INR | 460 | 466.56 | 449.6 | 452.16 | 452.16 | -10.61 (-2.29%) | 229,759 |
| 3 Dec 2015 | INR | 457.92 | 470.08 | 457.92 | 462.77 | 462.77 | +4 (+0.87%) | 398,163 |
