| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 5,252 | 5,252 | 5,115.35 | 5,195.9 | 5,195.9 | -11.05 (-0.21%) | 486 |
| 30 Nov 2015 | INR | 5,227.65 | 5,243.4 | 5,200 | 5,206.95 | 5,206.95 | +2.65 (+0.05%) | 249 |
| 27 Nov 2015 | INR | 5,207.65 | 5,300.7 | 5,200 | 5,204.3 | 5,204.3 | -102.4 (-1.93%) | 534 |
| 26 Nov 2015 | INR | 5,312.5 | 5,336.45 | 5,210 | 5,306.7 | 5,306.7 | +7.5 (+0.14%) | 307 |
| 24 Nov 2015 | INR | 5,267.3 | 5,338.8 | 5,246.2 | 5,299.2 | 5,299.2 | +79.7 (+1.53%) | 652 |
| 23 Nov 2015 | INR | 5,200 | 5,257 | 5,151.35 | 5,219.5 | 5,219.5 | +19.25 (+0.37%) | 617 |
| 20 Nov 2015 | INR | 5,171.15 | 5,240 | 5,130 | 5,200.25 | 5,200.25 | +32.45 (+0.63%) | 989 |
| 19 Nov 2015 | INR | 5,230 | 5,267.45 | 5,145 | 5,167.8 | 5,167.8 | -26.7 (-0.51%) | 869 |
| 18 Nov 2015 | INR | 5,053 | 5,329.75 | 5,053 | 5,194.5 | 5,194.5 | +151.8 (+3.01%) | 877 |
| 17 Nov 2015 | INR | 5,120 | 5,127 | 5,000 | 5,042.7 | 5,042.7 | -47.4 (-0.93%) | 945 |
| 16 Nov 2015 | INR | 5,005.5 | 5,110 | 4,973.45 | 5,090.1 | 5,090.1 | +88.25 (+1.76%) | 570 |
| 13 Nov 2015 | INR | 5,209.95 | 5,209.95 | 4,985 | 5,001.85 | 5,001.85 | -97.05 (-1.90%) | 860 |
| 11 Nov 2015 | INR | 5,174.95 | 5,174.95 | 5,079.6 | 5,098.9 | 5,098.9 | +56.3 (+1.12%) | 370 |
| 10 Nov 2015 | INR | 5,131 | 5,200.1 | 5,016 | 5,042.6 | 5,042.6 | -67.6 (-1.32%) | 716 |
| 9 Nov 2015 | INR | 5,201 | 5,360 | 5,050 | 5,110.2 | 5,110.2 | -240.2 (-4.49%) | 1,812 |
| 6 Nov 2015 | INR | 5,415.05 | 5,505 | 5,260.4 | 5,350.4 | 5,350.4 | -113.3 (-2.07%) | 2,073 |
| 5 Nov 2015 | INR | 5,520.75 | 5,558.95 | 5,430.05 | 5,463.7 | 5,463.7 | -33.1 (-0.60%) | 435 |
| 4 Nov 2015 | INR | 5,442.35 | 5,564.65 | 5,442.35 | 5,496.8 | 5,496.8 | +67.9 (+1.25%) | 280 |
| 3 Nov 2015 | INR | 5,497.25 | 5,542.95 | 5,410.05 | 5,428.9 | 5,428.9 | -84.05 (-1.52%) | 232 |
| 2 Nov 2015 | INR | 5,570.2 | 5,575 | 5,500.1 | 5,512.95 | 5,512.95 | -56.65 (-1.02%) | 133 |
| 30 Oct 2015 | INR | 5,525 | 5,601 | 5,525 | 5,569.6 | 5,569.6 | +55.1 (+1.00%) | 266 |
| 29 Oct 2015 | INR | 5,558.15 | 5,558.15 | 5,464.75 | 5,514.5 | 5,514.5 | -18.15 (-0.33%) | 253 |
| 28 Oct 2015 | INR | 5,556 | 5,582 | 5,481.55 | 5,532.65 | 5,532.65 | +10.45 (+0.19%) | 294 |
| 27 Oct 2015 | INR | 5,425 | 5,532.65 | 5,397.1 | 5,522.2 | 5,522.2 | -16 (-0.29%) | 182 |
| 26 Oct 2015 | INR | 5,607.8 | 5,610 | 5,442.15 | 5,538.2 | 5,538.2 | -37.4 (-0.67%) | 742 |
| 23 Oct 2015 | INR | 5,592.8 | 5,635 | 5,540 | 5,575.6 | 5,575.6 | +25.05 (+0.45%) | 427 |
| 21 Oct 2015 | INR | 5,520.05 | 5,650 | 5,520.05 | 5,550.55 | 5,550.55 | +1.4 (+0.03%) | 491 |
| 20 Oct 2015 | INR | 5,488 | 5,564.6 | 5,488 | 5,549.15 | 5,549.15 | +87.6 (+1.60%) | 613 |
| 19 Oct 2015 | INR | 5,598.9 | 5,598.9 | 5,445 | 5,461.55 | 5,461.55 | -126.85 (-2.27%) | 1,096 |
| 16 Oct 2015 | INR | 5,564 | 5,653 | 5,555.85 | 5,588.4 | 5,588.4 | +14 (+0.25%) | 605 |
