| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 65 | 69 | 65 | 68 | 68 | +1.4 (+2.10%) | 233,861 |
| 30 Nov 2015 | INR | 67 | 68.65 | 65.7 | 66.6 | 66.6 | -1.25 (-1.84%) | 500,722 |
| 27 Nov 2015 | INR | 63.5 | 68.65 | 62.4 | 67.85 | 67.85 | +3.75 (+5.85%) | 861,134 |
| 26 Nov 2015 | INR | 59.95 | 64.75 | 59 | 64.1 | 64.1 | +4.3 (+7.19%) | 701,361 |
| 24 Nov 2015 | INR | 55.5 | 60.3 | 55.5 | 59.8 | 59.8 | +3.9 (+6.98%) | 567,278 |
| 23 Nov 2015 | INR | 56.6 | 57 | 55.7 | 55.9 | 55.9 | -0.55 (-0.97%) | 144,005 |
| 20 Nov 2015 | INR | 57.7 | 58.75 | 55.7 | 56.45 | 56.45 | -0.5 (-0.88%) | 318,981 |
| 19 Nov 2015 | INR | 54 | 57.4 | 53.8 | 56.95 | 56.95 | +3.35 (+6.25%) | 306,787 |
| 18 Nov 2015 | INR | 54.9 | 54.9 | 53.3 | 53.6 | 53.6 | -0.45 (-0.83%) | 100,207 |
| 17 Nov 2015 | INR | 53.9 | 54.4 | 53.05 | 54.05 | 54.05 | +0.75 (+1.41%) | 81,184 |
| 16 Nov 2015 | INR | 52.6 | 53.9 | 52.25 | 53.3 | 53.3 | +0.65 (+1.23%) | 100,373 |
| 13 Nov 2015 | INR | 54.05 | 54.05 | 52.05 | 52.65 | 52.65 | -1.4 (-2.59%) | 59,384 |
| 11 Nov 2015 | INR | 54.5 | 54.55 | 53.8 | 54.05 | 54.05 | -0.05 (-0.09%) | 17,076 |
| 10 Nov 2015 | INR | 53.75 | 54.5 | 53 | 54.1 | 54.1 | +0.35 (+0.65%) | 124,762 |
| 9 Nov 2015 | INR | 51.35 | 54 | 51.35 | 53.75 | 53.75 | +1.4 (+2.67%) | 117,150 |
| 6 Nov 2015 | INR | 53.7 | 53.95 | 52 | 52.35 | 52.35 | -1 (-1.87%) | 50,629 |
| 5 Nov 2015 | INR | 53.5 | 53.95 | 52.6 | 53.35 | 53.35 | +0.1 (+0.19%) | 67,960 |
| 4 Nov 2015 | INR | 53.5 | 54.35 | 53.05 | 53.25 | 53.25 | +0.75 (+1.43%) | 90,327 |
| 3 Nov 2015 | INR | 54.5 | 54.6 | 51.1 | 52.5 | 52.5 | -1.35 (-2.51%) | 167,365 |
| 2 Nov 2015 | INR | 54 | 54.55 | 53 | 53.85 | 53.85 | -0.85 (-1.55%) | 159,729 |
| 30 Oct 2015 | INR | 51.7 | 55.5 | 50.95 | 54.7 | 54.7 | -1.9 (-3.36%) | 775,493 |
| 29 Oct 2015 | INR | 56.55 | 57.35 | 56.1 | 56.6 | 56.6 | +0.4 (+0.71%) | 164,334 |
| 28 Oct 2015 | INR | 55 | 56.8 | 55 | 56.2 | 56.2 | +0.45 (+0.81%) | 59,842 |
| 27 Oct 2015 | INR | 56.05 | 56.45 | 55.45 | 55.75 | 55.75 | -0.5 (-0.89%) | 64,153 |
| 26 Oct 2015 | INR | 57 | 57.45 | 55.1 | 56.25 | 56.25 | -0.45 (-0.79%) | 183,642 |
| 23 Oct 2015 | INR | 57.75 | 57.95 | 56.5 | 56.7 | 56.7 | -0.2 (-0.35%) | 76,374 |
| 21 Oct 2015 | INR | 58 | 58.25 | 56.7 | 56.9 | 56.9 | -0.9 (-1.56%) | 89,682 |
| 20 Oct 2015 | INR | 57.65 | 58.65 | 57.4 | 57.8 | 57.8 | +0.15 (+0.26%) | 152,631 |
| 19 Oct 2015 | INR | 57 | 58.5 | 56.8 | 57.65 | 57.65 | +2.05 (+3.69%) | 320,224 |
| 16 Oct 2015 | INR | 56.2 | 56.7 | 55.3 | 55.6 | 55.6 | +0.05 (+0.09%) | 262,578 |
