| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | INR | 365.05 | 371 | 341.5 | 355.3 | 355.3 | -16.05 (-4.32%) | 58,030 |
| 15 Jan 2016 | INR | 380 | 384.95 | 365.1 | 371.35 | 371.35 | -9.4 (-2.47%) | 49,299 |
| 14 Jan 2016 | INR | 380 | 388 | 373 | 380.75 | 380.75 | -2.35 (-0.61%) | 46,381 |
| 13 Jan 2016 | INR | 387.95 | 390.95 | 369 | 383.1 | 383.1 | +0.3 (+0.08%) | 51,947 |
| 12 Jan 2016 | INR | 382.05 | 391 | 380.1 | 382.8 | 382.8 | -1.9 (-0.49%) | 37,679 |
| 11 Jan 2016 | INR | 385.05 | 397 | 380.15 | 384.7 | 384.7 | -3.6 (-0.93%) | 49,463 |
| 8 Jan 2016 | INR | 394.75 | 396 | 385 | 388.3 | 388.3 | -0.6 (-0.15%) | 39,360 |
| 7 Jan 2016 | INR | 390 | 398 | 385 | 388.9 | 388.9 | -4.5 (-1.14%) | 53,339 |
| 6 Jan 2016 | INR | 407.95 | 407.95 | 390 | 393.4 | 393.4 | -9.55 (-2.37%) | 78,037 |
| 5 Jan 2016 | INR | 396.2 | 405 | 392.25 | 402.95 | 402.95 | +7.15 (+1.81%) | 69,298 |
| 4 Jan 2016 | INR | 394.65 | 399.9 | 389.1 | 395.8 | 395.8 | +3.1 (+0.79%) | 59,096 |
| 1 Jan 2016 | INR | 393.6 | 404 | 383 | 392.7 | 392.7 | +2.45 (+0.63%) | 83,309 |
| 31 Dec 2015 | INR | 400 | 407.9 | 383.7 | 390.25 | 390.25 | -12.55 (-3.12%) | 109,048 |
| 30 Dec 2015 | INR | 408.4 | 413.8 | 399.05 | 402.8 | 402.8 | -6.9 (-1.68%) | 126,051 |
| 29 Dec 2015 | INR | 410.5 | 413.95 | 401.65 | 409.7 | 409.7 | -0.7 (-0.17%) | 147,963 |
| 28 Dec 2015 | INR | 418.95 | 418.95 | 406.55 | 410.4 | 410.4 | -5.45 (-1.31%) | 110,300 |
| 24 Dec 2015 | INR | 416 | 420.6 | 410.1 | 415.85 | 415.85 | -0.15 (-0.04%) | 243,587 |
| 23 Dec 2015 | INR | 416.5 | 418.9 | 411.05 | 416 | 416 | +0.4 (+0.10%) | 220,472 |
| 22 Dec 2015 | INR | 409 | 417.9 | 409 | 415.6 | 415.6 | +1.1 (+0.27%) | 130,777 |
| 21 Dec 2015 | INR | 402.5 | 430 | 402.5 | 414.5 | 414.5 | +12.45 (+3.10%) | 131,252 |
| 18 Dec 2015 | INR | 404.7 | 408.9 | 401 | 402.05 | 402.05 | -9.45 (-2.30%) | 113,388 |
| 17 Dec 2015 | INR | 420 | 420 | 409.35 | 411.5 | 411.5 | +5.8 (+1.43%) | 247,050 |
| 16 Dec 2015 | INR | 395 | 409.8 | 395 | 405.7 | 405.7 | +15.15 (+3.88%) | 283,133 |
| 15 Dec 2015 | INR | 387.5 | 399.7 | 387.05 | 390.55 | 390.55 | -1.7 (-0.43%) | 230,690 |
| 14 Dec 2015 | INR | 383 | 398 | 382.5 | 392.25 | 392.25 | +1.6 (+0.41%) | 98,498 |
| 11 Dec 2015 | INR | 393.7 | 398 | 386.1 | 390.65 | 390.65 | -0.15 (-0.04%) | 261,521 |
| 10 Dec 2015 | INR | 379.05 | 393 | 377.3 | 390.8 | 390.8 | +12.4 (+3.28%) | 434,946 |
| 9 Dec 2015 | INR | 372 | 387 | 371.2 | 378.4 | 378.4 | +2.65 (+0.71%) | 1,449,317 |
| 8 Dec 2015 | INR | 370 | 378 | 364.1 | 375.75 | 375.75 | +3.2 (+0.86%) | 237,400 |
| 7 Dec 2015 | INR | 373.65 | 376.5 | 368 | 372.55 | 372.55 | +5.95 (+1.62%) | 82,372 |
