| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 5,607.95 | 5,629.95 | 5,555 | 5,569.2 | 1,113.84 | -23.75 (-0.42%) | 700 |
| 1 Dec 2015 | INR | 5,514.4 | 5,620.8 | 5,504.75 | 5,592.95 | 1,118.59 | +86 (+1.56%) | 1,202 |
| 30 Nov 2015 | INR | 5,580 | 5,580 | 5,481.45 | 5,506.95 | 1,101.39 | -71.15 (-1.28%) | 1,734 |
| 27 Nov 2015 | INR | 5,533.8 | 5,618.6 | 5,520 | 5,578.1 | 1,115.62 | +21.3 (+0.38%) | 7,105 |
| 26 Nov 2015 | INR | 5,570 | 5,646 | 5,500 | 5,556.8 | 1,111.36 | +4 (+0.07%) | 1,635 |
| 24 Nov 2015 | INR | 5,499.95 | 5,598.95 | 5,498.8 | 5,552.8 | 1,110.56 | +54.15 (+0.98%) | 6,369 |
| 23 Nov 2015 | INR | 5,466.1 | 5,500 | 5,437.7 | 5,498.65 | 1,099.73 | +53.25 (+0.98%) | 3,352 |
| 20 Nov 2015 | INR | 5,415 | 5,487.2 | 5,399 | 5,445.4 | 1,089.08 | +31.85 (+0.59%) | 2,721 |
| 19 Nov 2015 | INR | 5,274.4 | 5,425 | 5,260 | 5,413.55 | 1,082.71 | +166 (+3.16%) | 5,420 |
| 18 Nov 2015 | INR | 5,225.05 | 5,295 | 5,175 | 5,247.55 | 1,049.51 | +18.05 (+0.35%) | 2,711 |
| 17 Nov 2015 | INR | 5,300 | 5,300 | 5,189 | 5,229.5 | 1,045.9 | -40.15 (-0.76%) | 1,460 |
| 16 Nov 2015 | INR | 5,290.55 | 5,306.6 | 5,218.2 | 5,269.65 | 1,053.93 | -18.4 (-0.35%) | 1,059 |
| 13 Nov 2015 | INR | 5,399 | 5,399 | 5,244.9 | 5,288.05 | 1,057.61 | -85.75 (-1.60%) | 3,184 |
| 11 Nov 2015 | INR | 5,399.9 | 5,399.9 | 5,330.05 | 5,373.8 | 1,074.76 | +51.15 (+0.96%) | 916 |
| 10 Nov 2015 | INR | 5,340 | 5,367.35 | 5,310 | 5,322.65 | 1,064.53 | -39.8 (-0.74%) | 897 |
| 9 Nov 2015 | INR | 5,214.85 | 5,396.25 | 5,205.35 | 5,362.45 | 1,072.49 | +68.9 (+1.30%) | 2,770 |
| 6 Nov 2015 | INR | 5,331.4 | 5,340 | 5,250.05 | 5,293.55 | 1,058.71 | -24.6 (-0.46%) | 2,957 |
| 5 Nov 2015 | INR | 5,359.95 | 5,375 | 5,271.25 | 5,318.15 | 1,063.63 | -26.45 (-0.49%) | 3,295 |
| 4 Nov 2015 | INR | 5,270 | 5,350 | 5,270 | 5,344.6 | 1,068.92 | +102.85 (+1.96%) | 4,342 |
| 3 Nov 2015 | INR | 5,245 | 5,270.6 | 5,212.35 | 5,241.75 | 1,048.35 | +24.9 (+0.48%) | 1,122 |
| 2 Nov 2015 | INR | 5,208 | 5,247.25 | 5,180 | 5,216.85 | 1,043.37 | +2.3 (+0.04%) | 922 |
| 30 Oct 2015 | INR | 5,200 | 5,247.65 | 5,183.2 | 5,214.55 | 1,042.91 | +59.1 (+1.15%) | 1,983 |
| 29 Oct 2015 | INR | 5,228.75 | 5,232.45 | 5,116.05 | 5,155.45 | 1,031.09 | -47.9 (-0.92%) | 1,664 |
| 28 Oct 2015 | INR | 5,320 | 5,320 | 5,181.35 | 5,203.35 | 1,040.67 | -114.6 (-2.15%) | 1,871 |
| 27 Oct 2015 | INR | 5,280.05 | 5,350 | 5,280.05 | 5,317.95 | 1,063.59 | +24.8 (+0.47%) | 1,429 |
| 26 Oct 2015 | INR | 5,293.25 | 5,339 | 5,262.65 | 5,293.15 | 1,058.63 | +20.1 (+0.38%) | 2,459 |
| 23 Oct 2015 | INR | 5,340.05 | 5,388.6 | 5,260 | 5,273.05 | 1,054.61 | -75.5 (-1.41%) | 3,352 |
| 21 Oct 2015 | INR | 5,394 | 5,400 | 5,250 | 5,348.55 | 1,069.71 | +42.5 (+0.80%) | 9,134 |
| 20 Oct 2015 | INR | 5,036.4 | 5,333 | 5,032.8 | 5,306.05 | 1,061.21 | +292.7 (+5.84%) | 28,226 |
| 19 Oct 2015 | INR | 5,000 | 5,046.85 | 4,980.2 | 5,013.35 | 1,002.67 | +26.95 (+0.54%) | 1,701 |
