| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 198.7 | 201.7 | 193.8 | 196.6 | 196.6 | 0.0 (0.0%) | 382,784 |
| 30 Nov 2015 | INR | 189.7 | 198 | 187.1 | 196.6 | 196.6 | +8.4 (+4.46%) | 275,877 |
| 27 Nov 2015 | INR | 188.6 | 192.7 | 185.3 | 188.2 | 188.2 | +0.9 (+0.48%) | 178,572 |
| 26 Nov 2015 | INR | 184 | 192.8 | 183.8 | 187.3 | 187.3 | +4.7 (+2.57%) | 302,099 |
| 24 Nov 2015 | INR | 183.1 | 187.7 | 182 | 182.6 | 182.6 | -0.7 (-0.38%) | 127,412 |
| 23 Nov 2015 | INR | 183 | 189 | 181.5 | 183.3 | 183.3 | +1.3 (+0.71%) | 246,363 |
| 20 Nov 2015 | INR | 177.6 | 186.2 | 177.4 | 182 | 182 | +5.1 (+2.88%) | 175,010 |
| 19 Nov 2015 | INR | 178.1 | 179.7 | 176.1 | 176.9 | 176.9 | +0.9 (+0.51%) | 74,152 |
| 18 Nov 2015 | INR | 181.9 | 181.9 | 175 | 176 | 176 | -4.7 (-2.60%) | 83,980 |
| 17 Nov 2015 | INR | 179 | 184.7 | 177.3 | 180.7 | 180.7 | +3 (+1.69%) | 221,939 |
| 16 Nov 2015 | INR | 171.2 | 182.5 | 170.6 | 177.7 | 177.7 | +6.8 (+3.98%) | 156,384 |
| 13 Nov 2015 | INR | 172.1 | 173.2 | 170 | 170.9 | 170.9 | -2.9 (-1.67%) | 68,803 |
| 11 Nov 2015 | INR | 173.3 | 174.9 | 172.5 | 173.8 | 173.8 | +1.4 (+0.81%) | 32,770 |
| 10 Nov 2015 | INR | 175.7 | 178.2 | 171.7 | 172.4 | 172.4 | -3.3 (-1.88%) | 62,604 |
| 9 Nov 2015 | INR | 167.9 | 176.2 | 165 | 175.7 | 175.7 | +2.5 (+1.44%) | 121,373 |
| 6 Nov 2015 | INR | 177.3 | 178.6 | 172.4 | 173.2 | 173.2 | -3 (-1.70%) | 50,273 |
| 5 Nov 2015 | INR | 181.7 | 184.5 | 175 | 176.2 | 176.2 | -5.8 (-3.19%) | 139,886 |
| 4 Nov 2015 | INR | 180.2 | 186.4 | 178.6 | 182 | 182 | +2.7 (+1.51%) | 250,064 |
| 3 Nov 2015 | INR | 180.4 | 184 | 178 | 179.3 | 179.3 | +0.4 (+0.22%) | 95,855 |
| 2 Nov 2015 | INR | 182.5 | 184.4 | 176.9 | 178.9 | 178.9 | -1.2 (-0.67%) | 103,345 |
| 30 Oct 2015 | INR | 186 | 188.3 | 178.4 | 180.1 | 180.1 | -4.1 (-2.23%) | 118,359 |
| 29 Oct 2015 | INR | 190.5 | 191.2 | 183 | 184.2 | 184.2 | -6.2 (-3.26%) | 115,111 |
| 28 Oct 2015 | INR | 194.4 | 197.5 | 187.5 | 190.4 | 190.4 | -3.1 (-1.60%) | 203,088 |
| 27 Oct 2015 | INR | 183 | 194.8 | 181.3 | 193.5 | 193.5 | +11.4 (+6.26%) | 358,832 |
| 26 Oct 2015 | INR | 187.5 | 189.5 | 180.7 | 182.1 | 182.1 | -5.6 (-2.98%) | 130,932 |
| 23 Oct 2015 | INR | 190 | 192 | 185.5 | 187.7 | 187.7 | +0.2 (+0.11%) | 166,942 |
| 21 Oct 2015 | INR | 176.9 | 189.2 | 176.6 | 187.5 | 187.5 | +11.7 (+6.66%) | 351,753 |
| 20 Oct 2015 | INR | 173.3 | 178.8 | 172.5 | 175.8 | 175.8 | +3.7 (+2.15%) | 190,704 |
| 19 Oct 2015 | INR | 168 | 173.5 | 167.5 | 172.1 | 172.1 | +4.9 (+2.93%) | 108,157 |
| 16 Oct 2015 | INR | 168.6 | 169.6 | 166.8 | 167.2 | 167.2 | -0.2 (-0.12%) | 50,088 |
