| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 37.2 | 40.7 | 37.2 | 39.6 | 39.6 | +2.8 (+7.61%) | 640,164 |
| 30 Nov 2015 | INR | 34.95 | 37.6 | 34.95 | 36.8 | 36.8 | +1.95 (+5.60%) | 246,984 |
| 27 Nov 2015 | INR | 34.2 | 36.45 | 34.1 | 34.85 | 34.85 | +0.75 (+2.20%) | 154,841 |
| 26 Nov 2015 | INR | 34.2 | 34.7 | 33.75 | 34.1 | 34.1 | +0.05 (+0.15%) | 62,152 |
| 24 Nov 2015 | INR | 33.9 | 35 | 33.65 | 34.05 | 34.05 | 0.0 (0.0%) | 50,361 |
| 23 Nov 2015 | INR | 34.75 | 35.25 | 33.8 | 34.05 | 34.05 | -0.25 (-0.73%) | 35,129 |
| 20 Nov 2015 | INR | 35.8 | 36 | 33.5 | 34.3 | 34.3 | -1.05 (-2.97%) | 152,924 |
| 19 Nov 2015 | INR | 33 | 36 | 32.8 | 35.35 | 35.35 | +2.6 (+7.94%) | 127,679 |
| 18 Nov 2015 | INR | 33.9 | 33.9 | 32.55 | 32.75 | 32.75 | -0.65 (-1.95%) | 26,522 |
| 17 Nov 2015 | INR | 34.1 | 34.45 | 33.2 | 33.4 | 33.4 | -0.35 (-1.04%) | 42,974 |
| 16 Nov 2015 | INR | 33 | 35.25 | 33 | 33.75 | 33.75 | +0.35 (+1.05%) | 46,658 |
| 13 Nov 2015 | INR | 34 | 34.25 | 33.1 | 33.4 | 33.4 | -0.95 (-2.77%) | 16,079 |
| 11 Nov 2015 | INR | 33.25 | 35 | 33.25 | 34.35 | 34.35 | +0.45 (+1.33%) | 23,709 |
| 10 Nov 2015 | INR | 34 | 36.9 | 32.3 | 33.9 | 33.9 | -0.3 (-0.88%) | 297,857 |
| 9 Nov 2015 | INR | 33.5 | 34.8 | 31.25 | 34.2 | 34.2 | -0.05 (-0.15%) | 45,232 |
| 6 Nov 2015 | INR | 35.35 | 35.8 | 34.15 | 34.25 | 34.25 | -1.3 (-3.66%) | 59,637 |
| 5 Nov 2015 | INR | 36.3 | 37.9 | 34.75 | 35.55 | 35.55 | +0.3 (+0.85%) | 355,234 |
| 4 Nov 2015 | INR | 32.55 | 35.55 | 32.45 | 35.25 | 35.25 | +3.05 (+9.47%) | 268,905 |
| 3 Nov 2015 | INR | 31.85 | 33 | 31.8 | 32.2 | 32.2 | +0.5 (+1.58%) | 43,766 |
| 2 Nov 2015 | INR | 32.5 | 32.5 | 31.5 | 31.7 | 31.7 | -0.5 (-1.55%) | 25,870 |
| 30 Oct 2015 | INR | 33.95 | 33.95 | 32 | 32.2 | 32.2 | -1.2 (-3.59%) | 31,157 |
| 29 Oct 2015 | INR | 34.05 | 34.05 | 33.3 | 33.4 | 33.4 | -0.55 (-1.62%) | 18,203 |
| 28 Oct 2015 | INR | 34.25 | 34.5 | 33.6 | 33.95 | 33.95 | +0.05 (+0.15%) | 22,260 |
| 27 Oct 2015 | INR | 34.8 | 34.8 | 33.55 | 33.9 | 33.9 | -0.7 (-2.02%) | 26,571 |
| 26 Oct 2015 | INR | 35 | 35.5 | 34.25 | 34.6 | 34.6 | -0.3 (-0.86%) | 27,260 |
| 23 Oct 2015 | INR | 34.35 | 36 | 34.05 | 34.9 | 34.9 | +0.55 (+1.60%) | 61,023 |
| 21 Oct 2015 | INR | 35 | 36.1 | 34 | 34.35 | 34.35 | -0.8 (-2.28%) | 51,349 |
| 20 Oct 2015 | INR | 35.85 | 36.55 | 35 | 35.15 | 35.15 | -0.7 (-1.95%) | 29,034 |
| 19 Oct 2015 | INR | 35.85 | 36.3 | 35.5 | 35.85 | 35.85 | -0.05 (-0.14%) | 24,797 |
| 16 Oct 2015 | INR | 36 | 36.7 | 35 | 35.9 | 35.9 | -0.3 (-0.83%) | 78,977 |
