| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 3,481.5 | 3,535.8 | 3,481.5 | 3,508.9 | 3,508.9 | +16.3 (+0.47%) | 296 |
| 30 Nov 2015 | INR | 3,496.65 | 3,500 | 3,468.8 | 3,492.6 | 3,492.6 | +26.2 (+0.76%) | 427 |
| 27 Nov 2015 | INR | 3,490 | 3,518 | 3,444 | 3,466.4 | 3,466.4 | -22.15 (-0.63%) | 442 |
| 26 Nov 2015 | INR | 3,506 | 3,526.8 | 3,477.05 | 3,488.55 | 3,488.55 | -28.9 (-0.82%) | 424 |
| 24 Nov 2015 | INR | 3,465 | 3,548 | 3,455.85 | 3,517.45 | 3,517.45 | +33.4 (+0.96%) | 372 |
| 23 Nov 2015 | INR | 3,539.45 | 3,545 | 3,476.05 | 3,484.05 | 3,484.05 | -22.45 (-0.64%) | 302 |
| 20 Nov 2015 | INR | 3,501.75 | 3,543.7 | 3,481 | 3,506.5 | 3,506.5 | -0.55 (-0.02%) | 1,383 |
| 19 Nov 2015 | INR | 3,493.05 | 3,546.35 | 3,493.05 | 3,507.05 | 3,507.05 | +12.5 (+0.36%) | 355 |
| 18 Nov 2015 | INR | 3,511.05 | 3,532.75 | 3,481.65 | 3,494.55 | 3,494.55 | -30.95 (-0.88%) | 185 |
| 17 Nov 2015 | INR | 3,529.4 | 3,540 | 3,517 | 3,525.5 | 3,525.5 | -1.1 (-0.03%) | 176 |
| 16 Nov 2015 | INR | 3,548.25 | 3,548.25 | 3,502.25 | 3,526.6 | 3,526.6 | -37 (-1.04%) | 528 |
| 13 Nov 2015 | INR | 3,599.3 | 3,599.3 | 3,481 | 3,563.6 | 3,563.6 | -36.5 (-1.01%) | 430 |
| 11 Nov 2015 | INR | 3,600 | 3,619.45 | 3,585 | 3,600.1 | 3,600.1 | +35.75 (+1.00%) | 221 |
| 10 Nov 2015 | INR | 3,605.1 | 3,651.65 | 3,542 | 3,564.35 | 3,564.35 | -31.6 (-0.88%) | 244 |
| 9 Nov 2015 | INR | 3,550 | 3,609.4 | 3,494.5 | 3,595.95 | 3,595.95 | +45.95 (+1.29%) | 378 |
| 6 Nov 2015 | INR | 3,552.05 | 3,574.9 | 3,535 | 3,550 | 3,550 | +1.25 (+0.04%) | 865 |
| 5 Nov 2015 | INR | 3,615.55 | 3,645 | 3,516 | 3,548.75 | 3,548.75 | -77.75 (-2.14%) | 3,564 |
| 4 Nov 2015 | INR | 3,715 | 3,730 | 3,610 | 3,626.5 | 3,626.5 | -75.65 (-2.04%) | 1,026 |
| 3 Nov 2015 | INR | 3,650 | 3,728.2 | 3,622.55 | 3,702.15 | 3,702.15 | +164.45 (+4.65%) | 3,513 |
| 2 Nov 2015 | INR | 3,542.05 | 3,574.35 | 3,511.65 | 3,537.7 | 3,537.7 | -16.85 (-0.47%) | 804 |
| 30 Oct 2015 | INR | 3,515 | 3,588 | 3,513.65 | 3,554.55 | 3,554.55 | +40.3 (+1.15%) | 266 |
| 29 Oct 2015 | INR | 3,570 | 3,579.35 | 3,509.95 | 3,514.25 | 3,514.25 | -39.25 (-1.10%) | 186 |
| 28 Oct 2015 | INR | 3,605 | 3,625 | 3,550 | 3,553.5 | 3,553.5 | -17.15 (-0.48%) | 221 |
| 27 Oct 2015 | INR | 3,585 | 3,610 | 3,561 | 3,570.65 | 3,570.65 | -29.9 (-0.83%) | 318 |
| 26 Oct 2015 | INR | 3,640 | 3,656.9 | 3,594 | 3,600.55 | 3,600.55 | -24.8 (-0.68%) | 116 |
| 23 Oct 2015 | INR | 3,689.15 | 3,689.15 | 3,611.45 | 3,625.35 | 3,625.35 | -4.5 (-0.12%) | 1,606 |
| 21 Oct 2015 | INR | 3,659.3 | 3,659.3 | 3,610 | 3,629.85 | 3,629.85 | +5.55 (+0.15%) | 206 |
| 20 Oct 2015 | INR | 3,639.95 | 3,649 | 3,575 | 3,624.3 | 3,624.3 | +7.05 (+0.19%) | 604 |
| 19 Oct 2015 | INR | 3,595 | 3,622 | 3,594.95 | 3,617.25 | 3,617.25 | +12.25 (+0.34%) | 315 |
| 16 Oct 2015 | INR | 3,579.95 | 3,630.4 | 3,560 | 3,605 | 3,605 | +38.55 (+1.08%) | 347 |
