| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 1,088.5 | 1,093.05 | 1,072 | 1,076.65 | 1,076.65 | -11.8 (-1.08%) | 103,209 |
| 30 Nov 2015 | INR | 1,070 | 1,098 | 1,056 | 1,088.45 | 1,088.45 | +22.15 (+2.08%) | 150,439 |
| 27 Nov 2015 | INR | 1,050 | 1,069.65 | 1,046.2 | 1,066.3 | 1,066.3 | +13.1 (+1.24%) | 117,372 |
| 26 Nov 2015 | INR | 1,044 | 1,058.7 | 1,035 | 1,053.2 | 1,053.2 | +12.2 (+1.17%) | 123,381 |
| 24 Nov 2015 | INR | 1,045 | 1,050 | 1,037 | 1,041 | 1,041 | -12.5 (-1.19%) | 120,699 |
| 23 Nov 2015 | INR | 1,051.5 | 1,061.3 | 1,038.05 | 1,053.5 | 1,053.5 | +0.6 (+0.06%) | 125,236 |
| 20 Nov 2015 | INR | 1,050 | 1,062 | 1,042.65 | 1,052.9 | 1,052.9 | +5.6 (+0.53%) | 141,064 |
| 19 Nov 2015 | INR | 1,032 | 1,051.75 | 1,024.6 | 1,047.3 | 1,047.3 | +27.45 (+2.69%) | 300,690 |
| 18 Nov 2015 | INR | 1,044 | 1,044.35 | 1,012.25 | 1,019.85 | 1,019.85 | -41.25 (-3.89%) | 408,814 |
| 17 Nov 2015 | INR | 1,082 | 1,084 | 1,052.05 | 1,061.1 | 1,061.1 | -19.1 (-1.77%) | 331,519 |
| 16 Nov 2015 | INR | 1,085 | 1,093.75 | 1,067.1 | 1,080.2 | 1,080.2 | -20.25 (-1.84%) | 159,011 |
| 13 Nov 2015 | INR | 1,107 | 1,107 | 1,090 | 1,100.45 | 1,100.45 | -8.7 (-0.78%) | 88,143 |
| 11 Nov 2015 | INR | 1,115 | 1,119.45 | 1,104 | 1,109.15 | 1,109.15 | +2.75 (+0.25%) | 60,395 |
| 10 Nov 2015 | INR | 1,134 | 1,134 | 1,102 | 1,106.4 | 1,106.4 | -27.55 (-2.43%) | 113,628 |
| 9 Nov 2015 | INR | 1,120 | 1,137.65 | 1,115 | 1,133.95 | 1,133.95 | -4.1 (-0.36%) | 91,972 |
| 6 Nov 2015 | INR | 1,125 | 1,142.7 | 1,125 | 1,138.05 | 1,138.05 | +15.6 (+1.39%) | 81,166 |
| 5 Nov 2015 | INR | 1,139 | 1,144.85 | 1,117.05 | 1,122.45 | 1,122.45 | -14.6 (-1.28%) | 145,382 |
| 4 Nov 2015 | INR | 1,148 | 1,155.6 | 1,133.1 | 1,137.05 | 1,137.05 | -5.95 (-0.52%) | 92,385 |
| 3 Nov 2015 | INR | 1,134 | 1,149 | 1,134 | 1,143 | 1,143 | +11.45 (+1.01%) | 108,784 |
| 2 Nov 2015 | INR | 1,130 | 1,135 | 1,114.3 | 1,131.55 | 1,131.55 | -4.5 (-0.40%) | 80,325 |
| 30 Oct 2015 | INR | 1,142.7 | 1,144 | 1,130.5 | 1,136.05 | 1,136.05 | -6.65 (-0.58%) | 74,766 |
| 29 Oct 2015 | INR | 1,150 | 1,155 | 1,136 | 1,142.7 | 1,142.7 | -8.65 (-0.75%) | 67,592 |
| 28 Oct 2015 | INR | 1,146 | 1,160 | 1,139.5 | 1,151.35 | 1,151.35 | +2.9 (+0.25%) | 97,512 |
| 27 Oct 2015 | INR | 1,151 | 1,154 | 1,144 | 1,148.45 | 1,148.45 | -2.95 (-0.26%) | 64,063 |
| 26 Oct 2015 | INR | 1,150 | 1,157.25 | 1,143 | 1,151.4 | 1,151.4 | +2.85 (+0.25%) | 108,324 |
| 23 Oct 2015 | INR | 1,140 | 1,152 | 1,125.1 | 1,148.55 | 1,148.55 | +10.95 (+0.96%) | 149,197 |
| 21 Oct 2015 | INR | 1,125.95 | 1,146 | 1,125.35 | 1,137.6 | 1,137.6 | +12.25 (+1.09%) | 171,006 |
| 20 Oct 2015 | INR | 1,113 | 1,129.8 | 1,111.6 | 1,125.35 | 1,125.35 | +13.15 (+1.18%) | 170,023 |
| 19 Oct 2015 | INR | 1,100 | 1,117 | 1,100 | 1,112.2 | 1,112.2 | +18.45 (+1.69%) | 158,370 |
| 16 Oct 2015 | INR | 1,100 | 1,103.2 | 1,090 | 1,093.75 | 1,093.75 | -3.25 (-0.30%) | 145,067 |
