| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 367 | 368.45 | 340.2 | 349.85 | 349.85 | -11.7 (-3.24%) | 114,322 |
| 12 Jan 2016 | INR | 362 | 368.05 | 359.55 | 361.55 | 361.55 | -0.2 (-0.06%) | 88,764 |
| 11 Jan 2016 | INR | 370 | 371.5 | 358.05 | 361.75 | 361.75 | -12.65 (-3.38%) | 79,355 |
| 8 Jan 2016 | INR | 371 | 378 | 367.05 | 374.4 | 374.4 | +5.75 (+1.56%) | 93,452 |
| 7 Jan 2016 | INR | 381 | 381 | 366 | 368.65 | 368.65 | -15.6 (-4.06%) | 122,338 |
| 6 Jan 2016 | INR | 385.25 | 395.75 | 378.3 | 384.25 | 384.25 | -1.7 (-0.44%) | 1,130,769 |
| 5 Jan 2016 | INR | 367.1 | 390 | 361 | 385.95 | 385.95 | +19.1 (+5.21%) | 403,492 |
| 4 Jan 2016 | INR | 359.8 | 371.25 | 348.15 | 366.85 | 366.85 | +9.85 (+2.76%) | 376,598 |
| 1 Jan 2016 | INR | 355.3 | 363 | 351 | 357 | 357 | +6.25 (+1.78%) | 427,282 |
| 31 Dec 2015 | INR | 315 | 354.05 | 313.5 | 350.75 | 350.75 | +31.85 (+9.99%) | 1,529,813 |
| 30 Dec 2015 | INR | 352.9 | 354.45 | 301 | 318.9 | 318.9 | -33.65 (-9.54%) | 1,727,384 |
| 29 Dec 2015 | INR | 365 | 374.6 | 349 | 352.55 | 352.55 | -16.1 (-4.37%) | 428,495 |
| 28 Dec 2015 | INR | 335.3 | 371.2 | 325.4 | 368.65 | 368.65 | +23 (+6.65%) | 790,870 |
| 24 Dec 2015 | INR | 342.2 | 349.85 | 339.4 | 345.65 | 345.65 | +3.45 (+1.01%) | 152,519 |
| 23 Dec 2015 | INR | 350 | 353.9 | 340.1 | 342.2 | 342.2 | -6.35 (-1.82%) | 560,367 |
| 22 Dec 2015 | INR | 357 | 364 | 345.6 | 348.55 | 348.55 | -6.8 (-1.91%) | 421,605 |
| 21 Dec 2015 | INR | 388.8 | 390 | 350.2 | 355.35 | 355.35 | -31 (-8.02%) | 419,946 |
| 18 Dec 2015 | INR | 381.85 | 394 | 381.6 | 386.35 | 386.35 | +4.5 (+1.18%) | 69,249 |
| 17 Dec 2015 | INR | 387.8 | 387.9 | 379.65 | 381.85 | 381.85 | +1.4 (+0.37%) | 22,843 |
| 16 Dec 2015 | INR | 386.25 | 388.35 | 378.7 | 380.45 | 380.45 | -3.4 (-0.89%) | 30,995 |
| 15 Dec 2015 | INR | 390.35 | 391.9 | 378 | 383.85 | 383.85 | -4.15 (-1.07%) | 32,349 |
| 14 Dec 2015 | INR | 376 | 397.7 | 374.95 | 388 | 388 | +17.55 (+4.74%) | 142,642 |
| 11 Dec 2015 | INR | 375.3 | 377.7 | 366.2 | 370.45 | 370.45 | -2.1 (-0.56%) | 56,234 |
| 10 Dec 2015 | INR | 381 | 387.2 | 367.25 | 372.55 | 372.55 | -9.7 (-2.54%) | 76,235 |
| 9 Dec 2015 | INR | 399 | 401.45 | 380 | 382.25 | 382.25 | -15.35 (-3.86%) | 55,541 |
| 8 Dec 2015 | INR | 417.1 | 417.1 | 395 | 397.6 | 397.6 | -9.7 (-2.38%) | 45,827 |
| 7 Dec 2015 | INR | 405 | 415.55 | 405 | 407.3 | 407.3 | +2.9 (+0.72%) | 55,854 |
| 4 Dec 2015 | INR | 419.75 | 419.75 | 401.5 | 404.4 | 404.4 | -11.25 (-2.71%) | 107,221 |
| 3 Dec 2015 | INR | 419.8 | 424 | 414.5 | 415.65 | 415.65 | -5.1 (-1.21%) | 50,660 |
| 2 Dec 2015 | INR | 420 | 430.4 | 417.45 | 420.75 | 420.75 | +3.6 (+0.86%) | 248,958 |
