| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | INR | 558 | 569 | 520 | 525.4 | 262.7 | -2.1 (-0.40%) | 22,029 |
| 27 Nov 2015 | INR | 511 | 581 | 495.7 | 527.5 | 263.75 | +20.9 (+4.13%) | 60,120 |
| 26 Nov 2015 | INR | 408 | 510.1 | 408 | 506.6 | 253.3 | +81.5 (+19.17%) | 71,501 |
| 24 Nov 2015 | INR | 427.7 | 427.7 | 415 | 425.1 | 212.55 | +4.9 (+1.17%) | 4,095 |
| 23 Nov 2015 | INR | 418.9 | 425.5 | 415 | 420.2 | 210.1 | +5.3 (+1.28%) | 2,795 |
| 20 Nov 2015 | INR | 423 | 423 | 405.5 | 414.9 | 207.45 | +5.7 (+1.39%) | 4,476 |
| 19 Nov 2015 | INR | 417.2 | 417.2 | 406 | 409.2 | 204.6 | +3.1 (+0.76%) | 1,528 |
| 18 Nov 2015 | INR | 408.5 | 416 | 406 | 406.1 | 203.05 | -2.5 (-0.61%) | 3,687 |
| 17 Nov 2015 | INR | 419.4 | 419.9 | 401 | 408.6 | 204.3 | -4.2 (-1.02%) | 3,029 |
| 16 Nov 2015 | INR | 424.9 | 427.7 | 410 | 412.8 | 206.4 | -2.7 (-0.65%) | 5,138 |
| 13 Nov 2015 | INR | 405 | 423.1 | 403.2 | 415.5 | 207.75 | +9.1 (+2.24%) | 4,478 |
| 11 Nov 2015 | INR | 410 | 410 | 398 | 406.4 | 203.2 | +5.8 (+1.45%) | 2,649 |
| 10 Nov 2015 | INR | 400.1 | 408 | 400 | 400.6 | 200.3 | -4.5 (-1.11%) | 1,331 |
| 9 Nov 2015 | INR | 388 | 413.9 | 370 | 405.1 | 202.55 | +16.8 (+4.33%) | 5,312 |
| 6 Nov 2015 | INR | 382 | 394.7 | 381 | 388.3 | 194.15 | -11.8 (-2.95%) | 1,666 |
| 5 Nov 2015 | INR | 410.1 | 410.1 | 395 | 400.1 | 200.05 | -12.9 (-3.12%) | 2,294 |
| 4 Nov 2015 | INR | 427.9 | 427.9 | 412 | 413 | 206.5 | -5.3 (-1.27%) | 2,756 |
| 3 Nov 2015 | INR | 429 | 429 | 404 | 418.3 | 209.15 | +7.5 (+1.83%) | 2,857 |
| 2 Nov 2015 | INR | 402.2 | 421 | 402.1 | 410.8 | 205.4 | +6.6 (+1.63%) | 2,622 |
| 30 Oct 2015 | INR | 411.1 | 422.4 | 402.3 | 404.2 | 202.1 | -10.6 (-2.56%) | 5,845 |
| 29 Oct 2015 | INR | 415.3 | 427.5 | 411.1 | 414.8 | 207.4 | -3.1 (-0.74%) | 3,833 |
| 28 Oct 2015 | INR | 437.5 | 441 | 415 | 417.9 | 208.95 | -15 (-3.47%) | 7,221 |
| 27 Oct 2015 | INR | 449 | 450 | 428 | 432.9 | 216.45 | -11.8 (-2.65%) | 9,248 |
| 26 Oct 2015 | INR | 441 | 474.5 | 441 | 444.7 | 222.35 | +25.8 (+6.16%) | 58,610 |
| 23 Oct 2015 | INR | 396 | 432.8 | 381.2 | 418.9 | 209.45 | +22.5 (+5.68%) | 40,983 |
| 21 Oct 2015 | INR | 383 | 400.5 | 364.9 | 396.4 | 198.2 | +13.2 (+3.44%) | 14,042 |
| 20 Oct 2015 | INR | 375 | 405 | 375 | 383.2 | 191.6 | +13 (+3.51%) | 15,718 |
| 19 Oct 2015 | INR | 367 | 372 | 354 | 370.2 | 185.1 | +13 (+3.64%) | 1,849 |
| 16 Oct 2015 | INR | 357.4 | 360.1 | 354.3 | 357.2 | 178.6 | -3.1 (-0.86%) | 1,454 |
| 15 Oct 2015 | INR | 370 | 371.6 | 355 | 360.3 | 180.15 | -3.1 (-0.85%) | 854 |
