| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2016 | INR | 388 | 390.85 | 370 | 381.95 | 381.95 | +0.25 (+0.07%) | 15,169 |
| 12 Jan 2016 | INR | 384.6 | 390.6 | 380.7 | 381.7 | 381.7 | -5.35 (-1.38%) | 11,306 |
| 11 Jan 2016 | INR | 380.1 | 395.6 | 378.6 | 387.05 | 387.05 | -1.15 (-0.30%) | 19,159 |
| 8 Jan 2016 | INR | 395.45 | 395.75 | 386.45 | 388.2 | 388.2 | +1.55 (+0.40%) | 11,835 |
| 7 Jan 2016 | INR | 392.5 | 397.55 | 383.5 | 386.65 | 386.65 | -8.9 (-2.25%) | 18,752 |
| 6 Jan 2016 | INR | 405 | 406 | 392.4 | 395.55 | 395.55 | -7.15 (-1.78%) | 19,314 |
| 5 Jan 2016 | INR | 394.15 | 405 | 394.15 | 402.7 | 402.7 | +9.05 (+2.30%) | 15,281 |
| 4 Jan 2016 | INR | 395.7 | 399.6 | 389.25 | 393.65 | 393.65 | +1.95 (+0.50%) | 25,786 |
| 1 Jan 2016 | INR | 390.7 | 405 | 385 | 391.7 | 391.7 | +0.45 (+0.12%) | 40,194 |
| 31 Dec 2015 | INR | 401 | 408.2 | 387.4 | 391.25 | 391.25 | -10.4 (-2.59%) | 43,723 |
| 30 Dec 2015 | INR | 404.3 | 413.85 | 400 | 401.65 | 401.65 | -3.5 (-0.86%) | 37,831 |
| 29 Dec 2015 | INR | 405.25 | 414.3 | 403.05 | 405.15 | 405.15 | -2.3 (-0.56%) | 32,956 |
| 28 Dec 2015 | INR | 412.2 | 417.4 | 406.1 | 407.45 | 407.45 | -6.7 (-1.62%) | 24,006 |
| 24 Dec 2015 | INR | 416 | 418 | 410.25 | 414.15 | 414.15 | -0.5 (-0.12%) | 33,601 |
| 23 Dec 2015 | INR | 415 | 418 | 411.4 | 414.65 | 414.65 | +2.4 (+0.58%) | 32,528 |
| 22 Dec 2015 | INR | 411.65 | 415.7 | 404 | 412.25 | 412.25 | +1.55 (+0.38%) | 30,751 |
| 21 Dec 2015 | INR | 407.25 | 417.5 | 404 | 410.7 | 410.7 | +10.25 (+2.56%) | 31,266 |
| 18 Dec 2015 | INR | 406 | 408.8 | 399.05 | 400.45 | 400.45 | -10.4 (-2.53%) | 47,720 |
| 17 Dec 2015 | INR | 416.3 | 420 | 410 | 410.85 | 410.85 | +5.9 (+1.46%) | 47,932 |
| 16 Dec 2015 | INR | 399.2 | 409 | 395.9 | 404.95 | 404.95 | +14.85 (+3.81%) | 41,327 |
| 15 Dec 2015 | INR | 388.65 | 399.25 | 388.15 | 390.1 | 390.1 | -0.15 (-0.04%) | 50,658 |
| 14 Dec 2015 | INR | 390 | 397.95 | 384.15 | 390.25 | 390.25 | -2.55 (-0.65%) | 29,445 |
| 11 Dec 2015 | INR | 393.8 | 398.5 | 389 | 392.8 | 392.8 | +3.45 (+0.89%) | 39,134 |
| 10 Dec 2015 | INR | 379 | 391.5 | 377.15 | 389.35 | 389.35 | +12.85 (+3.41%) | 30,586 |
| 9 Dec 2015 | INR | 372 | 386 | 372 | 376.5 | 376.5 | +2.2 (+0.59%) | 266,527 |
| 8 Dec 2015 | INR | 371.35 | 376.8 | 365 | 374.3 | 374.3 | +2.35 (+0.63%) | 32,552 |
| 7 Dec 2015 | INR | 367.1 | 376.6 | 367.1 | 371.95 | 371.95 | +5.6 (+1.53%) | 22,593 |
| 4 Dec 2015 | INR | 366.3 | 375.35 | 365.8 | 366.35 | 366.35 | -2.4 (-0.65%) | 20,902 |
| 3 Dec 2015 | INR | 370.7 | 377.9 | 366.45 | 368.75 | 368.75 | -1.3 (-0.35%) | 135,056 |
| 2 Dec 2015 | INR | 379 | 379.3 | 368.45 | 370.05 | 370.05 | -4 (-1.07%) | 55,156 |
