| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 191.6 | 194 | 187 | 187.9 | 187.9 | -3 (-1.57%) | 23,184 |
| 30 Nov 2015 | INR | 188 | 196.3 | 187 | 190.9 | 190.9 | +3.7 (+1.98%) | 30,992 |
| 27 Nov 2015 | INR | 187.1 | 191 | 185.1 | 187.2 | 187.2 | +0.7 (+0.38%) | 34,375 |
| 26 Nov 2015 | INR | 189.8 | 191.7 | 185.4 | 186.5 | 186.5 | -1.6 (-0.85%) | 8,837 |
| 24 Nov 2015 | INR | 185.7 | 192.8 | 185.7 | 188.1 | 188.1 | +3 (+1.62%) | 15,896 |
| 23 Nov 2015 | INR | 183.2 | 187.8 | 183.1 | 185.1 | 185.1 | 0.0 (0.0%) | 14,126 |
| 20 Nov 2015 | INR | 183.6 | 188 | 181.4 | 185.1 | 185.1 | +2.8 (+1.54%) | 29,443 |
| 19 Nov 2015 | INR | 178 | 186.2 | 177.2 | 182.3 | 182.3 | +5.1 (+2.88%) | 49,333 |
| 18 Nov 2015 | INR | 181.4 | 184 | 176.6 | 177.2 | 177.2 | -2.6 (-1.45%) | 11,352 |
| 17 Nov 2015 | INR | 182.5 | 182.5 | 178.8 | 179.8 | 179.8 | -0.4 (-0.22%) | 6,720 |
| 16 Nov 2015 | INR | 176.4 | 182.3 | 175.8 | 180.2 | 180.2 | +3.2 (+1.81%) | 8,779 |
| 13 Nov 2015 | INR | 177.8 | 178.9 | 176 | 177 | 177 | -1.7 (-0.95%) | 4,607 |
| 11 Nov 2015 | INR | 180 | 180.9 | 177.5 | 178.7 | 178.7 | +1.6 (+0.90%) | 2,995 |
| 10 Nov 2015 | INR | 178.7 | 181.1 | 176.8 | 177.1 | 177.1 | -1 (-0.56%) | 15,425 |
| 9 Nov 2015 | INR | 175 | 181.4 | 173.1 | 178.1 | 178.1 | +1.1 (+0.62%) | 13,728 |
| 6 Nov 2015 | INR | 177 | 179 | 175.1 | 177 | 177 | +0.5 (+0.28%) | 12,760 |
| 5 Nov 2015 | INR | 184.3 | 187 | 175.7 | 176.5 | 176.5 | -7.1 (-3.87%) | 26,938 |
| 4 Nov 2015 | INR | 186.7 | 187.5 | 182.9 | 183.6 | 183.6 | -1.9 (-1.02%) | 21,463 |
| 3 Nov 2015 | INR | 188.5 | 191 | 185 | 185.5 | 185.5 | -1.6 (-0.86%) | 38,448 |
| 2 Nov 2015 | INR | 195 | 195 | 186 | 187.1 | 187.1 | -10.4 (-5.27%) | 42,430 |
| 30 Oct 2015 | INR | 200 | 203.3 | 196.6 | 197.5 | 197.5 | -0.9 (-0.45%) | 26,946 |
| 29 Oct 2015 | INR | 204.7 | 205.9 | 196 | 198.4 | 198.4 | -4.9 (-2.41%) | 27,293 |
| 28 Oct 2015 | INR | 205 | 206.9 | 202.2 | 203.3 | 203.3 | -0.6 (-0.29%) | 9,668 |
| 27 Oct 2015 | INR | 203.6 | 204.8 | 201.5 | 203.9 | 203.9 | +0.2 (+0.10%) | 23,139 |
| 26 Oct 2015 | INR | 212 | 212.8 | 202.9 | 203.7 | 203.7 | -7.5 (-3.55%) | 25,694 |
| 23 Oct 2015 | INR | 213.4 | 216.5 | 210 | 211.2 | 211.2 | +0.7 (+0.33%) | 33,966 |
| 21 Oct 2015 | INR | 206.4 | 215.9 | 203.7 | 210.5 | 210.5 | +5.7 (+2.78%) | 69,957 |
| 20 Oct 2015 | INR | 205 | 207.5 | 202 | 204.8 | 204.8 | +0.3 (+0.15%) | 18,564 |
| 19 Oct 2015 | INR | 206 | 207.6 | 203 | 204.5 | 204.5 | -0.8 (-0.39%) | 23,718 |
| 16 Oct 2015 | INR | 208.2 | 208.2 | 203.5 | 205.3 | 205.3 | -2 (-0.96%) | 11,177 |
