| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | INR | 380.1 | 386.9 | 367.4 | 369.8 | 36.98 | -8.5 (-2.25%) | 241,750 |
| 14 Jan 2016 | INR | 392.9 | 392.9 | 375.1 | 378.3 | 37.83 | -15 (-3.81%) | 278,070 |
| 13 Jan 2016 | INR | 419.7 | 421.5 | 378.3 | 393.3 | 39.33 | -21.6 (-5.21%) | 601,150 |
| 12 Jan 2016 | INR | 422 | 432.6 | 412.1 | 414.9 | 41.49 | -5 (-1.19%) | 268,940 |
| 11 Jan 2016 | INR | 414 | 423.7 | 411 | 419.9 | 41.99 | +0.9 (+0.21%) | 221,730 |
| 8 Jan 2016 | INR | 412.1 | 427.4 | 412.1 | 419 | 41.9 | +8 (+1.95%) | 185,850 |
| 7 Jan 2016 | INR | 421 | 426.9 | 409.4 | 411 | 41.1 | -14.3 (-3.36%) | 375,440 |
| 6 Jan 2016 | INR | 430.6 | 443.7 | 424.1 | 425.3 | 42.53 | -1.4 (-0.33%) | 356,680 |
| 5 Jan 2016 | INR | 427.1 | 434 | 421.5 | 426.7 | 42.67 | 0.0 (0.0%) | 222,160 |
| 4 Jan 2016 | INR | 430 | 439.5 | 423 | 426.7 | 42.67 | -2.3 (-0.54%) | 536,650 |
| 1 Jan 2016 | INR | 443 | 445 | 421.1 | 429 | 42.9 | -12 (-2.72%) | 686,050 |
| 31 Dec 2015 | INR | 439 | 452 | 438 | 441 | 44.1 | +4.2 (+0.96%) | 874,860 |
| 30 Dec 2015 | INR | 429 | 446.9 | 426 | 436.8 | 43.68 | +11.4 (+2.68%) | 1,224,390 |
| 29 Dec 2015 | INR | 451 | 451 | 419.1 | 425.4 | 42.54 | -22.7 (-5.07%) | 724,740 |
| 28 Dec 2015 | INR | 438.5 | 459.7 | 436.6 | 448.1 | 44.81 | +13 (+2.99%) | 3,008,940 |
| 24 Dec 2015 | INR | 397 | 448.6 | 397 | 435.1 | 43.51 | +38.1 (+9.60%) | 4,744,760 |
| 23 Dec 2015 | INR | 384 | 399.8 | 383 | 397 | 39.7 | +13 (+3.39%) | 319,980 |
| 22 Dec 2015 | INR | 385.9 | 385.9 | 380.1 | 384 | 38.4 | +2.3 (+0.60%) | 67,140 |
| 21 Dec 2015 | INR | 376.9 | 385 | 375.1 | 381.7 | 38.17 | +10.1 (+2.72%) | 132,220 |
| 18 Dec 2015 | INR | 375.2 | 376.5 | 370 | 371.6 | 37.16 | -1.9 (-0.51%) | 121,500 |
| 17 Dec 2015 | INR | 377.1 | 377.5 | 370.6 | 373.5 | 37.35 | +1.1 (+0.30%) | 39,580 |
| 16 Dec 2015 | INR | 379.2 | 381 | 371.7 | 372.4 | 37.24 | -5.4 (-1.43%) | 116,040 |
| 15 Dec 2015 | INR | 366.2 | 382.2 | 366.2 | 377.8 | 37.78 | +11.6 (+3.17%) | 226,490 |
| 14 Dec 2015 | INR | 364.2 | 369.2 | 361.2 | 366.2 | 36.62 | +1.7 (+0.47%) | 114,980 |
| 11 Dec 2015 | INR | 367 | 377.6 | 362.4 | 364.5 | 36.45 | -4.7 (-1.27%) | 94,950 |
| 10 Dec 2015 | INR | 365 | 390 | 358.1 | 369.2 | 36.92 | +4.1 (+1.12%) | 297,380 |
| 9 Dec 2015 | INR | 373.8 | 374.9 | 360.7 | 365.1 | 36.51 | -7.3 (-1.96%) | 63,960 |
| 8 Dec 2015 | INR | 372.6 | 385.6 | 369 | 372.4 | 37.24 | -3.1 (-0.83%) | 179,390 |
| 7 Dec 2015 | INR | 377.1 | 380 | 372 | 375.5 | 37.55 | -0.4 (-0.11%) | 70,720 |
| 4 Dec 2015 | INR | 377 | 382.8 | 373.8 | 375.9 | 37.59 | -5.4 (-1.42%) | 66,040 |
