| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 463 | 466 | 457.9 | 462.7 | 462.7 | +3.3 (+0.72%) | 2,455 |
| 30 Nov 2015 | INR | 446.6 | 466.5 | 446.6 | 459.4 | 459.4 | +13.9 (+3.12%) | 4,122 |
| 27 Nov 2015 | INR | 435 | 452 | 435 | 445.5 | 445.5 | +13.2 (+3.05%) | 3,271 |
| 26 Nov 2015 | INR | 428.6 | 432.9 | 423.1 | 432.3 | 432.3 | +8.1 (+1.91%) | 601 |
| 24 Nov 2015 | INR | 417 | 426.9 | 417 | 424.2 | 424.2 | +8.1 (+1.95%) | 580 |
| 23 Nov 2015 | INR | 419 | 419 | 415.5 | 416.1 | 416.1 | -1.2 (-0.29%) | 89 |
| 20 Nov 2015 | INR | 411.1 | 420.2 | 411.1 | 417.3 | 417.3 | +2.8 (+0.68%) | 185 |
| 19 Nov 2015 | INR | 422 | 422 | 413.2 | 414.5 | 414.5 | -3.7 (-0.88%) | 856 |
| 18 Nov 2015 | INR | 419.7 | 419.7 | 411.1 | 418.2 | 418.2 | +1.7 (+0.41%) | 447 |
| 17 Nov 2015 | INR | 423 | 423 | 414 | 416.5 | 416.5 | +1.3 (+0.31%) | 307 |
| 16 Nov 2015 | INR | 423 | 423.1 | 413.3 | 415.2 | 415.2 | -7 (-1.66%) | 981 |
| 13 Nov 2015 | INR | 418 | 430.5 | 418 | 422.2 | 422.2 | +3.5 (+0.84%) | 1,396 |
| 11 Nov 2015 | INR | 406.9 | 421.8 | 406 | 418.7 | 418.7 | +11.8 (+2.90%) | 253 |
| 10 Nov 2015 | INR | 411 | 411 | 405.1 | 406.9 | 406.9 | +0.7 (+0.17%) | 4,379 |
| 9 Nov 2015 | INR | 405 | 411.2 | 399.1 | 406.2 | 406.2 | -1.5 (-0.37%) | 1,375 |
| 6 Nov 2015 | INR | 407.1 | 415.5 | 406 | 407.7 | 407.7 | -2.7 (-0.66%) | 1,060 |
| 5 Nov 2015 | INR | 414 | 416.1 | 408.6 | 410.4 | 410.4 | +1.1 (+0.27%) | 1,705 |
| 4 Nov 2015 | INR | 416 | 424.2 | 408.1 | 409.3 | 409.3 | -0.1 (-0.02%) | 970 |
| 3 Nov 2015 | INR | 408.4 | 414 | 408 | 409.4 | 409.4 | -4.9 (-1.18%) | 632 |
| 2 Nov 2015 | INR | 410.1 | 415 | 408.1 | 414.3 | 414.3 | +0.5 (+0.12%) | 231 |
| 30 Oct 2015 | INR | 410.6 | 419 | 410.6 | 413.8 | 413.8 | -4 (-0.96%) | 375 |
| 29 Oct 2015 | INR | 418.1 | 419.5 | 413 | 417.8 | 417.8 | +4.6 (+1.11%) | 849 |
| 28 Oct 2015 | INR | 417.9 | 418 | 412.1 | 413.2 | 413.2 | -5.8 (-1.38%) | 776 |
| 27 Oct 2015 | INR | 422.5 | 425 | 415 | 419 | 419 | +3.6 (+0.87%) | 874 |
| 26 Oct 2015 | INR | 440 | 440 | 406.3 | 415.4 | 415.4 | -25.7 (-5.83%) | 2,192 |
| 23 Oct 2015 | INR | 446.8 | 453 | 438.3 | 441.1 | 441.1 | -3.5 (-0.79%) | 4,315 |
| 21 Oct 2015 | INR | 392 | 451 | 392 | 444.6 | 444.6 | +48.1 (+12.13%) | 14,612 |
| 20 Oct 2015 | INR | 393 | 398.5 | 393 | 396.5 | 396.5 | +2.6 (+0.66%) | 540 |
| 19 Oct 2015 | INR | 399 | 399 | 391.2 | 393.9 | 393.9 | -4.6 (-1.15%) | 1,630 |
| 16 Oct 2015 | INR | 402 | 403 | 394.1 | 398.5 | 398.5 | +3 (+0.76%) | 2,062 |
