| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 480 | 489.75 | 476.5 | 480.15 | 480.15 | -4.85 (-1.00%) | 35,402 |
| 1 Dec 2015 | INR | 501.7 | 502.85 | 480.2 | 485 | 485 | -14.35 (-2.87%) | 62,565 |
| 30 Nov 2015 | INR | 495 | 504.75 | 490.85 | 499.35 | 499.35 | +0.45 (+0.09%) | 46,511 |
| 27 Nov 2015 | INR | 505.25 | 507 | 495.8 | 498.9 | 498.9 | -12.75 (-2.49%) | 54,327 |
| 26 Nov 2015 | INR | 482 | 527.75 | 480 | 511.65 | 511.65 | +26.4 (+5.44%) | 247,409 |
| 24 Nov 2015 | INR | 486.15 | 491 | 473.2 | 485.25 | 485.25 | -3.9 (-0.80%) | 53,064 |
| 23 Nov 2015 | INR | 490.5 | 499.8 | 484.6 | 489.15 | 489.15 | -2.7 (-0.55%) | 38,808 |
| 20 Nov 2015 | INR | 480.6 | 493.45 | 480.6 | 491.85 | 491.85 | +12.1 (+2.52%) | 31,944 |
| 19 Nov 2015 | INR | 480 | 483 | 474.2 | 479.75 | 479.75 | +2.05 (+0.43%) | 19,389 |
| 18 Nov 2015 | INR | 471.45 | 479.3 | 467 | 477.7 | 477.7 | +5.5 (+1.16%) | 39,636 |
| 17 Nov 2015 | INR | 475 | 478.55 | 468 | 472.2 | 472.2 | -0.25 (-0.05%) | 24,197 |
| 16 Nov 2015 | INR | 473 | 474.35 | 463 | 472.45 | 472.45 | +0.3 (+0.06%) | 33,969 |
| 13 Nov 2015 | INR | 478 | 478.4 | 465.35 | 472.15 | 472.15 | -5.8 (-1.21%) | 35,954 |
| 11 Nov 2015 | INR | 485 | 485 | 474 | 477.95 | 477.95 | +7.45 (+1.58%) | 17,061 |
| 10 Nov 2015 | INR | 486.9 | 488.95 | 465.3 | 470.5 | 470.5 | -12.4 (-2.57%) | 45,893 |
| 9 Nov 2015 | INR | 467 | 485 | 457.75 | 482.9 | 482.9 | +15.8 (+3.38%) | 37,882 |
| 6 Nov 2015 | INR | 470 | 473.4 | 463 | 467.1 | 467.1 | +2.5 (+0.54%) | 39,090 |
| 5 Nov 2015 | INR | 468 | 477.35 | 462 | 464.6 | 464.6 | -21.35 (-4.39%) | 178,335 |
| 4 Nov 2015 | INR | 498 | 498 | 482 | 485.95 | 485.95 | -11.55 (-2.32%) | 84,040 |
| 3 Nov 2015 | INR | 507.6 | 507.75 | 492 | 497.5 | 497.5 | -6.45 (-1.28%) | 114,377 |
| 2 Nov 2015 | INR | 503 | 509 | 486.6 | 503.95 | 503.95 | +1.95 (+0.39%) | 384,912 |
| 30 Oct 2015 | INR | 507 | 510 | 497.8 | 502 | 502 | -1.7 (-0.34%) | 43,753 |
| 29 Oct 2015 | INR | 525 | 526 | 499.85 | 503.7 | 503.7 | -20.6 (-3.93%) | 50,930 |
| 28 Oct 2015 | INR | 521 | 532.6 | 518.4 | 524.3 | 524.3 | +1.2 (+0.23%) | 38,599 |
| 27 Oct 2015 | INR | 520 | 526.65 | 516 | 523.1 | 523.1 | +2.9 (+0.56%) | 34,173 |
| 26 Oct 2015 | INR | 525.85 | 527 | 515.05 | 520.2 | 520.2 | -5.9 (-1.12%) | 23,764 |
| 23 Oct 2015 | INR | 527.35 | 534 | 524.5 | 526.1 | 526.1 | +0.55 (+0.10%) | 34,830 |
| 21 Oct 2015 | INR | 530.05 | 539 | 523.2 | 525.55 | 525.55 | -1.95 (-0.37%) | 74,820 |
| 20 Oct 2015 | INR | 526 | 531 | 523.25 | 527.5 | 527.5 | +2.55 (+0.49%) | 51,977 |
| 19 Oct 2015 | INR | 530 | 530 | 522.6 | 524.95 | 524.95 | -2.95 (-0.56%) | 26,714 |
