| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 65.65 | 66.4 | 64.4 | 64.7 | 64.7 | -0.3 (-0.46%) | 1,159,240 |
| 30 Nov 2015 | INR | 64.5 | 66.7 | 63.65 | 65 | 65 | +0.35 (+0.54%) | 1,522,511 |
| 27 Nov 2015 | INR | 62 | 66.75 | 61.55 | 64.65 | 64.65 | +3 (+4.87%) | 3,037,728 |
| 26 Nov 2015 | INR | 64.3 | 64.3 | 61.1 | 61.65 | 61.65 | -1.95 (-3.07%) | 882,859 |
| 24 Nov 2015 | INR | 63.35 | 65.7 | 62.9 | 63.6 | 63.6 | +0.05 (+0.08%) | 2,638,676 |
| 23 Nov 2015 | INR | 59.95 | 64.35 | 59 | 63.55 | 63.55 | +4.25 (+7.17%) | 3,594,378 |
| 20 Nov 2015 | INR | 56.35 | 61.35 | 55.55 | 59.3 | 59.3 | +3.35 (+5.99%) | 3,340,160 |
| 19 Nov 2015 | INR | 56.9 | 57.5 | 55.25 | 55.95 | 55.95 | -0.15 (-0.27%) | 453,262 |
| 18 Nov 2015 | INR | 57.1 | 58.4 | 55.8 | 56.1 | 56.1 | -0.85 (-1.49%) | 719,116 |
| 17 Nov 2015 | INR | 58.1 | 59.2 | 56.6 | 56.95 | 56.95 | -0.2 (-0.35%) | 927,612 |
| 16 Nov 2015 | INR | 58.25 | 58.4 | 56.5 | 57.15 | 57.15 | -1.1 (-1.89%) | 548,336 |
| 13 Nov 2015 | INR | 58.75 | 59.85 | 57.7 | 58.25 | 58.25 | -0.65 (-1.10%) | 881,814 |
| 11 Nov 2015 | INR | 58.1 | 59.15 | 57.55 | 58.9 | 58.9 | +1.65 (+2.88%) | 510,555 |
| 10 Nov 2015 | INR | 55.2 | 59.35 | 55.2 | 57.25 | 57.25 | +2.1 (+3.81%) | 2,555,867 |
| 9 Nov 2015 | INR | 51.15 | 55.4 | 50.15 | 55.15 | 55.15 | +3.05 (+5.85%) | 1,230,687 |
| 6 Nov 2015 | INR | 51.6 | 53.45 | 51.6 | 52.1 | 52.1 | +0.6 (+1.17%) | 856,730 |
| 5 Nov 2015 | INR | 54.25 | 54.6 | 51.2 | 51.5 | 51.5 | -2.9 (-5.33%) | 724,095 |
| 4 Nov 2015 | INR | 55.45 | 56.25 | 54.2 | 54.4 | 54.4 | -0.5 (-0.91%) | 461,885 |
| 3 Nov 2015 | INR | 54.5 | 56.4 | 54 | 54.9 | 54.9 | +0.85 (+1.57%) | 848,834 |
| 2 Nov 2015 | INR | 54.9 | 55 | 52.65 | 54.05 | 54.05 | -0.6 (-1.10%) | 601,699 |
| 30 Oct 2015 | INR | 56.2 | 57.25 | 54.2 | 54.65 | 54.65 | -1.3 (-2.32%) | 771,387 |
| 29 Oct 2015 | INR | 56.2 | 57.4 | 55.4 | 55.95 | 55.95 | -0.15 (-0.27%) | 721,221 |
| 28 Oct 2015 | INR | 57.9 | 58.7 | 55.25 | 56.1 | 56.1 | -1.65 (-2.86%) | 1,087,250 |
| 27 Oct 2015 | INR | 53.5 | 58.35 | 52.2 | 57.75 | 57.75 | +4.15 (+7.74%) | 2,539,246 |
| 26 Oct 2015 | INR | 58.2 | 59.25 | 53 | 53.6 | 53.6 | -3.7 (-6.46%) | 1,429,562 |
| 23 Oct 2015 | INR | 56.7 | 60.45 | 54.8 | 57.3 | 57.3 | -2.7 (-4.50%) | 3,377,640 |
| 21 Oct 2015 | INR | 59.6 | 61.5 | 58.85 | 60 | 60 | +1.15 (+1.95%) | 1,058,789 |
| 20 Oct 2015 | INR | 62 | 62.8 | 58.2 | 58.85 | 58.85 | -2.75 (-4.46%) | 929,196 |
| 19 Oct 2015 | INR | 61.9 | 63 | 60.6 | 61.6 | 61.6 | -0.05 (-0.08%) | 962,999 |
| 16 Oct 2015 | INR | 61.8 | 63.45 | 60.8 | 61.65 | 61.65 | +0.6 (+0.98%) | 1,108,630 |
