| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 2,031.4 | 2,059 | 1,985 | 2,001.85 | 2,001.85 | -28.2 (-1.39%) | 224,580 |
| 30 Nov 2015 | INR | 1,960 | 2,058 | 1,960 | 2,030.05 | 2,030.05 | +75.95 (+3.89%) | 254,167 |
| 27 Nov 2015 | INR | 1,884.3 | 1,973.9 | 1,877.05 | 1,954.1 | 1,954.1 | +78.55 (+4.19%) | 326,658 |
| 26 Nov 2015 | INR | 1,869 | 1,882 | 1,850 | 1,875.55 | 1,875.55 | +11.6 (+0.62%) | 99,938 |
| 24 Nov 2015 | INR | 1,847.9 | 1,884 | 1,831 | 1,863.95 | 1,863.95 | +19.35 (+1.05%) | 195,239 |
| 23 Nov 2015 | INR | 1,774.95 | 1,874 | 1,766.6 | 1,844.6 | 1,844.6 | +83.65 (+4.75%) | 317,390 |
| 20 Nov 2015 | INR | 1,772 | 1,782 | 1,750.1 | 1,760.95 | 1,760.95 | -10.4 (-0.59%) | 101,345 |
| 19 Nov 2015 | INR | 1,752 | 1,784.95 | 1,742.9 | 1,771.35 | 1,771.35 | +28.6 (+1.64%) | 99,345 |
| 18 Nov 2015 | INR | 1,781.05 | 1,789 | 1,735 | 1,742.75 | 1,742.75 | -38.55 (-2.16%) | 103,803 |
| 17 Nov 2015 | INR | 1,808.9 | 1,815.7 | 1,772.2 | 1,781.3 | 1,781.3 | -17.7 (-0.98%) | 88,504 |
| 16 Nov 2015 | INR | 1,760 | 1,816 | 1,739.85 | 1,799 | 1,799 | +34.5 (+1.96%) | 88,682 |
| 13 Nov 2015 | INR | 1,775 | 1,775 | 1,751 | 1,764.5 | 1,764.5 | -27.5 (-1.53%) | 41,682 |
| 11 Nov 2015 | INR | 1,790 | 1,799 | 1,780.05 | 1,792 | 1,792 | +19.95 (+1.13%) | 11,991 |
| 10 Nov 2015 | INR | 1,826 | 1,844.9 | 1,761.1 | 1,772.05 | 1,772.05 | -61.35 (-3.35%) | 92,655 |
| 9 Nov 2015 | INR | 1,727 | 1,843 | 1,689.15 | 1,833.4 | 1,833.4 | +78.15 (+4.45%) | 219,033 |
| 6 Nov 2015 | INR | 1,772 | 1,787.9 | 1,747.1 | 1,755.25 | 1,755.25 | -7.05 (-0.40%) | 121,060 |
| 5 Nov 2015 | INR | 1,821 | 1,823.5 | 1,756 | 1,762.3 | 1,762.3 | -52.85 (-2.91%) | 139,953 |
| 4 Nov 2015 | INR | 1,830 | 1,841 | 1,810 | 1,815.15 | 1,815.15 | -2.3 (-0.13%) | 126,240 |
| 3 Nov 2015 | INR | 1,830 | 1,849.9 | 1,810 | 1,817.45 | 1,817.45 | -2.55 (-0.14%) | 148,521 |
| 2 Nov 2015 | INR | 1,834.9 | 1,834.9 | 1,790.9 | 1,820 | 1,820 | -5 (-0.27%) | 80,938 |
| 30 Oct 2015 | INR | 1,860 | 1,868.9 | 1,815.1 | 1,825 | 1,825 | -26.3 (-1.42%) | 88,542 |
| 29 Oct 2015 | INR | 1,869.5 | 1,889 | 1,845 | 1,851.3 | 1,851.3 | -10.9 (-0.59%) | 196,521 |
| 28 Oct 2015 | INR | 1,858 | 1,944 | 1,816.15 | 1,862.2 | 1,862.2 | +11.75 (+0.63%) | 567,104 |
| 27 Oct 2015 | INR | 1,839.5 | 1,867.9 | 1,832 | 1,850.45 | 1,850.45 | +13.7 (+0.75%) | 107,199 |
| 26 Oct 2015 | INR | 1,863 | 1,863 | 1,829.45 | 1,836.75 | 1,836.75 | -10.25 (-0.55%) | 100,310 |
| 23 Oct 2015 | INR | 1,880 | 1,888.8 | 1,837.7 | 1,847 | 1,847 | -13.5 (-0.73%) | 88,206 |
| 21 Oct 2015 | INR | 1,877 | 1,895 | 1,851.1 | 1,860.5 | 1,860.5 | -6.7 (-0.36%) | 99,290 |
| 20 Oct 2015 | INR | 1,845.3 | 1,909 | 1,845.3 | 1,867.2 | 1,867.2 | +27.75 (+1.51%) | 233,356 |
| 19 Oct 2015 | INR | 1,855 | 1,862 | 1,825.05 | 1,839.45 | 1,839.45 | -2.8 (-0.15%) | 88,607 |
| 16 Oct 2015 | INR | 1,831 | 1,867.5 | 1,818.3 | 1,842.25 | 1,842.25 | +20 (+1.10%) | 129,056 |
