| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 154.9 | 166.3 | 152.3 | 163.6 | 163.6 | +10.2 (+6.65%) | 179,283 |
| 30 Nov 2015 | INR | 152.9 | 157 | 152.5 | 153.4 | 153.4 | +2.1 (+1.39%) | 51,866 |
| 27 Nov 2015 | INR | 154.1 | 155.8 | 150.6 | 151.3 | 151.3 | -2.7 (-1.75%) | 35,814 |
| 26 Nov 2015 | INR | 155 | 156.4 | 153.5 | 154 | 154 | +0.3 (+0.20%) | 30,686 |
| 24 Nov 2015 | INR | 156.2 | 157.5 | 153.2 | 153.7 | 153.7 | -3.7 (-2.35%) | 36,399 |
| 23 Nov 2015 | INR | 154.2 | 159.9 | 154.2 | 157.4 | 157.4 | +4.1 (+2.67%) | 77,386 |
| 20 Nov 2015 | INR | 149.2 | 154.8 | 149.2 | 153.3 | 153.3 | +3.7 (+2.47%) | 67,179 |
| 19 Nov 2015 | INR | 151.7 | 151.7 | 148.3 | 149.6 | 149.6 | +0.8 (+0.54%) | 32,189 |
| 18 Nov 2015 | INR | 148 | 153.6 | 147.3 | 148.8 | 148.8 | +0.5 (+0.34%) | 83,483 |
| 17 Nov 2015 | INR | 143.6 | 149.5 | 143 | 148.3 | 148.3 | +5.8 (+4.07%) | 75,503 |
| 16 Nov 2015 | INR | 140 | 143.3 | 138.4 | 142.5 | 142.5 | +2.6 (+1.86%) | 51,996 |
| 13 Nov 2015 | INR | 140.1 | 142.9 | 137 | 139.9 | 139.9 | -0.2 (-0.14%) | 28,490 |
| 11 Nov 2015 | INR | 141 | 141 | 139 | 140.1 | 140.1 | +2 (+1.45%) | 3,694 |
| 10 Nov 2015 | INR | 138.5 | 141.9 | 136.6 | 138.1 | 138.1 | -1.4 (-1.00%) | 40,593 |
| 9 Nov 2015 | INR | 133.5 | 140.5 | 133.5 | 139.5 | 139.5 | -1.2 (-0.85%) | 48,908 |
| 6 Nov 2015 | INR | 142.4 | 142.5 | 139.2 | 140.7 | 140.7 | -0.2 (-0.14%) | 30,180 |
| 5 Nov 2015 | INR | 141.9 | 142.4 | 140.3 | 140.9 | 140.9 | -0.2 (-0.14%) | 31,865 |
| 4 Nov 2015 | INR | 142.5 | 143.5 | 140 | 141.1 | 141.1 | +0.3 (+0.21%) | 45,860 |
| 3 Nov 2015 | INR | 143.7 | 144 | 140 | 140.8 | 140.8 | -2.2 (-1.54%) | 32,748 |
| 2 Nov 2015 | INR | 144.9 | 145 | 138.4 | 143 | 143 | -2.4 (-1.65%) | 103,838 |
| 30 Oct 2015 | INR | 134.2 | 148.9 | 132.4 | 145.4 | 145.4 | +12.7 (+9.57%) | 331,622 |
| 29 Oct 2015 | INR | 132.6 | 133.3 | 131.6 | 132.7 | 132.7 | +1.5 (+1.14%) | 19,049 |
| 28 Oct 2015 | INR | 133.2 | 135 | 130.6 | 131.2 | 131.2 | -1.8 (-1.35%) | 23,088 |
| 27 Oct 2015 | INR | 129 | 135 | 129 | 133 | 133 | +3.1 (+2.39%) | 32,209 |
| 26 Oct 2015 | INR | 133.2 | 133.4 | 129.1 | 129.9 | 129.9 | -2.2 (-1.67%) | 19,126 |
| 23 Oct 2015 | INR | 135 | 135.4 | 131.2 | 132.1 | 132.1 | -1 (-0.75%) | 15,459 |
| 21 Oct 2015 | INR | 135 | 136.7 | 117 | 133.1 | 133.1 | -2.3 (-1.70%) | 36,910 |
| 20 Oct 2015 | INR | 133.1 | 137 | 132 | 135.4 | 135.4 | +2.8 (+2.11%) | 31,040 |
| 19 Oct 2015 | INR | 132.9 | 134.4 | 132.2 | 132.6 | 132.6 | +0.9 (+0.68%) | 26,594 |
| 16 Oct 2015 | INR | 133.7 | 134.7 | 131.2 | 131.7 | 131.7 | -0.8 (-0.60%) | 25,283 |
