| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 480 | 484 | 469.45 | 471.95 | 471.95 | -8.05 (-1.68%) | 6,498 |
| 30 Nov 2015 | INR | 468.6 | 484 | 468.6 | 480 | 480 | +12.85 (+2.75%) | 2,924 |
| 27 Nov 2015 | INR | 460.7 | 471.5 | 459.6 | 467.15 | 467.15 | -1.2 (-0.26%) | 714 |
| 26 Nov 2015 | INR | 465 | 472 | 454.45 | 468.35 | 468.35 | +6.4 (+1.39%) | 1,294 |
| 24 Nov 2015 | INR | 452.55 | 464 | 444.9 | 461.95 | 461.95 | +9.4 (+2.08%) | 1,990 |
| 23 Nov 2015 | INR | 439 | 457.9 | 436.4 | 452.55 | 452.55 | +20.25 (+4.68%) | 2,288 |
| 20 Nov 2015 | INR | 425 | 439 | 425 | 432.3 | 432.3 | +15.15 (+3.63%) | 1,045 |
| 19 Nov 2015 | INR | 419 | 435 | 410 | 417.15 | 417.15 | -0.5 (-0.12%) | 2,386 |
| 18 Nov 2015 | INR | 417.2 | 419 | 411.45 | 417.65 | 417.65 | -2.3 (-0.55%) | 167 |
| 17 Nov 2015 | INR | 420 | 422.15 | 417.45 | 419.95 | 419.95 | +3.95 (+0.95%) | 4,287 |
| 16 Nov 2015 | INR | 420 | 420 | 413 | 416 | 416 | -9.75 (-2.29%) | 246 |
| 13 Nov 2015 | INR | 420 | 428 | 415.05 | 425.75 | 425.75 | +4.15 (+0.98%) | 1,049 |
| 11 Nov 2015 | INR | 412.9 | 425 | 412.9 | 421.6 | 421.6 | +8.55 (+2.07%) | 194 |
| 10 Nov 2015 | INR | 420 | 421 | 409.1 | 413.05 | 413.05 | -5.45 (-1.30%) | 150 |
| 9 Nov 2015 | INR | 414.6 | 419.95 | 414 | 418.5 | 418.5 | +5.35 (+1.29%) | 381 |
| 6 Nov 2015 | INR | 429.9 | 429.9 | 411 | 413.15 | 413.15 | -7.4 (-1.76%) | 707 |
| 5 Nov 2015 | INR | 421.1 | 434.9 | 412.05 | 420.55 | 420.55 | -0.55 (-0.13%) | 1,209 |
| 4 Nov 2015 | INR | 430 | 433.05 | 412.05 | 421.1 | 421.1 | -5.7 (-1.34%) | 6,161 |
| 3 Nov 2015 | INR | 427 | 436 | 425 | 426.8 | 426.8 | -1.3 (-0.30%) | 383 |
| 2 Nov 2015 | INR | 426 | 434 | 417 | 428.1 | 428.1 | -6.2 (-1.43%) | 4,888 |
| 30 Oct 2015 | INR | 427.5 | 442 | 426 | 434.3 | 434.3 | +8.3 (+1.95%) | 1,859 |
| 29 Oct 2015 | INR | 430 | 440.6 | 425 | 426 | 426 | -3.45 (-0.80%) | 1,144 |
| 28 Oct 2015 | INR | 434.9 | 435 | 427.2 | 429.45 | 429.45 | -2.65 (-0.61%) | 525 |
| 27 Oct 2015 | INR | 426 | 435.5 | 426 | 432.1 | 432.1 | +5.1 (+1.19%) | 173 |
| 26 Oct 2015 | INR | 435.05 | 437.9 | 423.15 | 427 | 427 | -12.25 (-2.79%) | 937 |
| 23 Oct 2015 | INR | 440.5 | 444.9 | 435.1 | 439.25 | 439.25 | -3.4 (-0.77%) | 451 |
| 21 Oct 2015 | INR | 445 | 448.6 | 440.65 | 442.65 | 442.65 | -3 (-0.67%) | 452 |
| 20 Oct 2015 | INR | 445 | 450 | 442.1 | 445.65 | 445.65 | -1.45 (-0.32%) | 279 |
| 19 Oct 2015 | INR | 444 | 449.4 | 444 | 447.1 | 447.1 | +5.85 (+1.33%) | 4,204 |
| 16 Oct 2015 | INR | 447.5 | 449.35 | 438.15 | 441.25 | 441.25 | -0.4 (-0.09%) | 6,427 |
