| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 54.1 | 54.55 | 53.05 | 53.95 | 53.95 | -0.6 (-1.10%) | 6,362 |
| 30 Nov 2015 | INR | 56.05 | 57.1 | 53.5 | 54.55 | 54.55 | -1.1 (-1.98%) | 18,687 |
| 27 Nov 2015 | INR | 56.1 | 58 | 55.1 | 55.65 | 55.65 | +0.05 (+0.09%) | 20,637 |
| 26 Nov 2015 | INR | 56.5 | 57.3 | 55.55 | 55.6 | 55.6 | -1.05 (-1.85%) | 11,113 |
| 24 Nov 2015 | INR | 56.25 | 58 | 56 | 56.65 | 56.65 | -0.4 (-0.70%) | 17,714 |
| 23 Nov 2015 | INR | 55.5 | 58 | 55.5 | 57.05 | 57.05 | +1.05 (+1.88%) | 47,287 |
| 20 Nov 2015 | INR | 56.45 | 60 | 55.4 | 56 | 56 | +1.35 (+2.47%) | 83,792 |
| 19 Nov 2015 | INR | 54.05 | 55.8 | 54 | 54.65 | 54.65 | +0.95 (+1.77%) | 18,658 |
| 18 Nov 2015 | INR | 56 | 58.7 | 53.1 | 53.7 | 53.7 | -1.5 (-2.72%) | 98,727 |
| 17 Nov 2015 | INR | 52.6 | 59.1 | 52.2 | 55.2 | 55.2 | +3.85 (+7.50%) | 138,675 |
| 16 Nov 2015 | INR | 46.5 | 53.5 | 46.5 | 51.35 | 51.35 | +2.55 (+5.23%) | 73,669 |
| 13 Nov 2015 | INR | 49 | 49.25 | 47 | 48.8 | 48.8 | +0.2 (+0.41%) | 20,959 |
| 11 Nov 2015 | INR | 46 | 50 | 46 | 48.6 | 48.6 | +3.95 (+8.85%) | 23,172 |
| 10 Nov 2015 | INR | 44.5 | 44.8 | 44.5 | 44.65 | 44.65 | -0.25 (-0.56%) | 1,382 |
| 9 Nov 2015 | INR | 43.25 | 45 | 43.2 | 44.9 | 44.9 | +0.45 (+1.01%) | 7,508 |
| 6 Nov 2015 | INR | 44.3 | 45.5 | 44 | 44.45 | 44.45 | -0.15 (-0.34%) | 6,654 |
| 5 Nov 2015 | INR | 44.3 | 45.5 | 44.2 | 44.6 | 44.6 | -0.05 (-0.11%) | 3,229 |
| 4 Nov 2015 | INR | 45.95 | 47.2 | 44 | 44.65 | 44.65 | -1.8 (-3.88%) | 10,884 |
| 3 Nov 2015 | INR | 46.7 | 47.3 | 46 | 46.45 | 46.45 | +1.1 (+2.43%) | 6,225 |
| 2 Nov 2015 | INR | 47 | 47.5 | 45.3 | 45.35 | 45.35 | -1 (-2.16%) | 5,160 |
| 30 Oct 2015 | INR | 47.75 | 48 | 46.3 | 46.35 | 46.35 | -0.65 (-1.38%) | 1,333 |
| 29 Oct 2015 | INR | 46.55 | 47.5 | 46.35 | 47 | 47 | -0.25 (-0.53%) | 2,651 |
| 28 Oct 2015 | INR | 49.8 | 49.8 | 47.05 | 47.25 | 47.25 | -0.45 (-0.94%) | 3,487 |
| 27 Oct 2015 | INR | 47.95 | 48.6 | 47.6 | 47.7 | 47.7 | -0.5 (-1.04%) | 1,573 |
| 26 Oct 2015 | INR | 48 | 50.85 | 47.05 | 48.2 | 48.2 | +0.3 (+0.63%) | 27,584 |
| 23 Oct 2015 | INR | 48.15 | 48.5 | 47.4 | 47.9 | 47.9 | -0.15 (-0.31%) | 3,464 |
| 21 Oct 2015 | INR | 49 | 49.25 | 47.1 | 48.05 | 48.05 | -0.65 (-1.33%) | 20,904 |
| 20 Oct 2015 | INR | 48.95 | 50 | 48.35 | 48.7 | 48.7 | +0.3 (+0.62%) | 9,282 |
| 19 Oct 2015 | INR | 47.7 | 49.55 | 47.7 | 48.4 | 48.4 | +0.25 (+0.52%) | 4,261 |
| 16 Oct 2015 | INR | 48.95 | 50.9 | 48 | 48.15 | 48.15 | +0.1 (+0.21%) | 28,124 |
