| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | INR | 400 | 406 | 393.5 | 395.7 | 395.7 | -8 (-1.98%) | 59,169 |
| 13 Jan 2016 | INR | 418 | 418 | 399 | 403.7 | 403.7 | -9.45 (-2.29%) | 79,441 |
| 12 Jan 2016 | INR | 415.05 | 415.8 | 409 | 413.15 | 413.15 | +0.55 (+0.13%) | 47,728 |
| 11 Jan 2016 | INR | 412 | 421.45 | 406.3 | 412.6 | 412.6 | -0.4 (-0.10%) | 45,939 |
| 8 Jan 2016 | INR | 410 | 424.9 | 410 | 413 | 413 | +7.05 (+1.74%) | 83,559 |
| 7 Jan 2016 | INR | 410.85 | 415 | 405 | 405.95 | 405.95 | -12.85 (-3.07%) | 80,653 |
| 6 Jan 2016 | INR | 419.85 | 425.5 | 413.55 | 418.8 | 418.8 | +0.9 (+0.22%) | 86,410 |
| 5 Jan 2016 | INR | 421.45 | 423.75 | 415 | 417.9 | 417.9 | -0.55 (-0.13%) | 49,969 |
| 4 Jan 2016 | INR | 428 | 432 | 416.5 | 418.45 | 418.45 | -13.2 (-3.06%) | 89,635 |
| 1 Jan 2016 | INR | 417 | 434 | 412 | 431.65 | 431.65 | +15 (+3.60%) | 202,148 |
| 31 Dec 2015 | INR | 408 | 423 | 406.75 | 416.65 | 416.65 | +6.95 (+1.70%) | 183,358 |
| 30 Dec 2015 | INR | 403.75 | 411.95 | 400 | 409.7 | 409.7 | +5.45 (+1.35%) | 129,452 |
| 29 Dec 2015 | INR | 408.25 | 409.7 | 402.75 | 404.25 | 404.25 | -1.55 (-0.38%) | 53,822 |
| 28 Dec 2015 | INR | 410.25 | 410.25 | 405 | 405.8 | 405.8 | -1.25 (-0.31%) | 46,308 |
| 24 Dec 2015 | INR | 410.25 | 411.5 | 406 | 407.05 | 407.05 | -2.95 (-0.72%) | 73,430 |
| 23 Dec 2015 | INR | 410.7 | 411.15 | 408 | 410 | 410 | +2.65 (+0.65%) | 333,293 |
| 22 Dec 2015 | INR | 409.55 | 413.75 | 405 | 407.35 | 407.35 | +0.4 (+0.10%) | 86,824 |
| 21 Dec 2015 | INR | 411.7 | 412.6 | 405.5 | 406.95 | 406.95 | -1.8 (-0.44%) | 70,242 |
| 18 Dec 2015 | INR | 418 | 420.3 | 406.05 | 408.75 | 408.75 | -11.75 (-2.79%) | 219,951 |
| 17 Dec 2015 | INR | 403.5 | 423.95 | 400 | 420.5 | 420.5 | +13.3 (+3.27%) | 210,213 |
| 16 Dec 2015 | INR | 410.9 | 417.15 | 405.55 | 407.2 | 407.2 | -1 (-0.24%) | 93,113 |
| 15 Dec 2015 | INR | 415.1 | 417.7 | 406.1 | 408.2 | 408.2 | -8.75 (-2.10%) | 98,883 |
| 14 Dec 2015 | INR | 421.9 | 426.35 | 411.35 | 416.95 | 416.95 | -7.25 (-1.71%) | 170,503 |
| 11 Dec 2015 | INR | 421.6 | 428.7 | 414 | 424.2 | 424.2 | +6.8 (+1.63%) | 277,745 |
| 10 Dec 2015 | INR | 410.4 | 421 | 403.15 | 417.4 | 417.4 | +8 (+1.95%) | 118,347 |
| 9 Dec 2015 | INR | 420 | 420 | 400.55 | 409.4 | 409.4 | -11.35 (-2.70%) | 265,388 |
| 8 Dec 2015 | INR | 435.95 | 438.4 | 420 | 420.75 | 420.75 | -15.4 (-3.53%) | 141,134 |
| 7 Dec 2015 | INR | 435 | 443 | 432.5 | 436.15 | 436.15 | +6.75 (+1.57%) | 308,000 |
| 4 Dec 2015 | INR | 430 | 447.7 | 411.2 | 429.4 | 429.4 | -5.15 (-1.19%) | 279,966 |
| 3 Dec 2015 | INR | 431 | 446.5 | 430 | 434.55 | 434.55 | +1.75 (+0.40%) | 309,740 |
