| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 318 | 318.7 | 311.6 | 313.7 | 313.7 | -3.5 (-1.10%) | 133,347 |
| 30 Nov 2015 | INR | 306 | 319.5 | 305 | 317.2 | 317.2 | +11.9 (+3.90%) | 298,652 |
| 27 Nov 2015 | INR | 306 | 311 | 303.55 | 305.3 | 305.3 | +1.1 (+0.36%) | 210,139 |
| 26 Nov 2015 | INR | 299.9 | 306.5 | 299.25 | 304.2 | 304.2 | +6.1 (+2.05%) | 155,505 |
| 24 Nov 2015 | INR | 296.95 | 305.3 | 295.65 | 298.1 | 298.1 | +0.45 (+0.15%) | 252,360 |
| 23 Nov 2015 | INR | 303 | 307.4 | 296.25 | 297.65 | 297.65 | -5.25 (-1.73%) | 241,895 |
| 20 Nov 2015 | INR | 310.1 | 313.6 | 301 | 302.9 | 302.9 | -7.2 (-2.32%) | 550,867 |
| 19 Nov 2015 | INR | 286.5 | 312.45 | 286.25 | 310.1 | 310.1 | +25.4 (+8.92%) | 498,364 |
| 18 Nov 2015 | INR | 284.9 | 287.25 | 283 | 284.7 | 284.7 | -0.2 (-0.07%) | 152,410 |
| 17 Nov 2015 | INR | 286 | 288.3 | 283.3 | 284.9 | 284.9 | +0.15 (+0.05%) | 96,638 |
| 16 Nov 2015 | INR | 289 | 290.5 | 283.05 | 284.75 | 284.75 | -3.15 (-1.09%) | 126,794 |
| 13 Nov 2015 | INR | 284 | 290.7 | 281.8 | 287.9 | 287.9 | +1.65 (+0.58%) | 82,958 |
| 11 Nov 2015 | INR | 284.4 | 287.9 | 284.4 | 286.25 | 286.25 | +0.5 (+0.17%) | 13,578 |
| 10 Nov 2015 | INR | 285 | 288.95 | 284.25 | 285.75 | 285.75 | -0.3 (-0.10%) | 135,588 |
| 9 Nov 2015 | INR | 276 | 287.65 | 276 | 286.05 | 286.05 | +2.6 (+0.92%) | 109,856 |
| 6 Nov 2015 | INR | 281.6 | 285.2 | 277.35 | 283.45 | 283.45 | +1.95 (+0.69%) | 233,450 |
| 5 Nov 2015 | INR | 269.45 | 283.6 | 265.75 | 281.5 | 281.5 | +13.7 (+5.12%) | 964,190 |
| 4 Nov 2015 | INR | 277.8 | 278.05 | 266.2 | 267.8 | 267.8 | -7.75 (-2.81%) | 178,553 |
| 3 Nov 2015 | INR | 281.4 | 282.3 | 274 | 275.55 | 275.55 | -3.15 (-1.13%) | 88,259 |
| 2 Nov 2015 | INR | 276 | 280.2 | 270.8 | 278.7 | 278.7 | +1 (+0.36%) | 93,491 |
| 30 Oct 2015 | INR | 282.6 | 283 | 275 | 277.7 | 277.7 | -4.9 (-1.73%) | 101,646 |
| 29 Oct 2015 | INR | 283.5 | 286.5 | 280.8 | 282.6 | 282.6 | -0.15 (-0.05%) | 84,248 |
| 28 Oct 2015 | INR | 282.55 | 284.45 | 279 | 282.75 | 282.75 | +0.55 (+0.19%) | 60,689 |
| 27 Oct 2015 | INR | 273 | 283.9 | 272.7 | 282.2 | 282.2 | +3.4 (+1.22%) | 139,948 |
| 26 Oct 2015 | INR | 290 | 290 | 277.05 | 278.8 | 278.8 | -8.55 (-2.98%) | 89,367 |
| 23 Oct 2015 | INR | 291.4 | 291.4 | 285.75 | 287.35 | 287.35 | -0.05 (-0.02%) | 53,697 |
| 21 Oct 2015 | INR | 291.1 | 292.2 | 283 | 287.4 | 287.4 | -2.6 (-0.90%) | 84,954 |
| 20 Oct 2015 | INR | 290.4 | 294 | 288 | 290 | 290 | +0.3 (+0.10%) | 106,055 |
| 19 Oct 2015 | INR | 293.65 | 294.5 | 287.4 | 289.7 | 289.7 | -2.9 (-0.99%) | 82,648 |
| 16 Oct 2015 | INR | 292.8 | 295.95 | 291.05 | 292.6 | 292.6 | +1.85 (+0.64%) | 272,279 |
