| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 289 | 294.7 | 286.2 | 291.55 | 291.55 | +3.05 (+1.06%) | 77,080 |
| 30 Nov 2015 | INR | 283.05 | 289.95 | 281.3 | 288.5 | 288.5 | +6.4 (+2.27%) | 103,125 |
| 27 Nov 2015 | INR | 286 | 286.3 | 280 | 282.1 | 282.1 | -1.1 (-0.39%) | 100,790 |
| 26 Nov 2015 | INR | 270.05 | 286 | 270 | 283.2 | 283.2 | +13.05 (+4.83%) | 151,296 |
| 24 Nov 2015 | INR | 271.75 | 274 | 268.5 | 270.15 | 270.15 | -1.4 (-0.52%) | 61,463 |
| 23 Nov 2015 | INR | 271.9 | 273.7 | 267 | 271.55 | 271.55 | -0.1 (-0.04%) | 126,158 |
| 20 Nov 2015 | INR | 263 | 274.5 | 262.9 | 271.65 | 271.65 | +11.75 (+4.52%) | 245,998 |
| 19 Nov 2015 | INR | 258 | 261.95 | 256.6 | 259.9 | 259.9 | +6.2 (+2.44%) | 70,606 |
| 18 Nov 2015 | INR | 262 | 262.2 | 252.25 | 253.7 | 253.7 | -6.55 (-2.52%) | 103,433 |
| 17 Nov 2015 | INR | 261.9 | 266.55 | 258.45 | 260.25 | 260.25 | 0.0 (0.0%) | 133,377 |
| 16 Nov 2015 | INR | 259.75 | 263.25 | 257.5 | 260.25 | 260.25 | +0.4 (+0.15%) | 81,551 |
| 13 Nov 2015 | INR | 270 | 270 | 256.85 | 259.85 | 259.85 | -8.85 (-3.29%) | 329,957 |
| 11 Nov 2015 | INR | 265 | 269.8 | 265 | 268.7 | 268.7 | +3.65 (+1.38%) | 15,734 |
| 10 Nov 2015 | INR | 276 | 278 | 263.55 | 265.05 | 265.05 | -10.2 (-3.71%) | 95,706 |
| 9 Nov 2015 | INR | 271 | 277.25 | 268 | 275.25 | 275.25 | -3.4 (-1.22%) | 103,699 |
| 6 Nov 2015 | INR | 274.2 | 281 | 268 | 278.65 | 278.65 | +5.35 (+1.96%) | 353,132 |
| 5 Nov 2015 | INR | 277 | 280 | 271 | 273.3 | 273.3 | -3.9 (-1.41%) | 178,429 |
| 4 Nov 2015 | INR | 290 | 290 | 276.1 | 277.2 | 277.2 | -7.55 (-2.65%) | 95,355 |
| 3 Nov 2015 | INR | 281 | 286 | 279 | 284.75 | 284.75 | +7 (+2.52%) | 71,599 |
| 2 Nov 2015 | INR | 283.9 | 284.5 | 274.45 | 277.75 | 277.75 | -5.35 (-1.89%) | 103,092 |
| 30 Oct 2015 | INR | 295.65 | 295.65 | 280.4 | 283.1 | 283.1 | -13.8 (-4.65%) | 202,042 |
| 29 Oct 2015 | INR | 291.1 | 299 | 289.95 | 296.9 | 296.9 | +4.35 (+1.49%) | 129,366 |
| 28 Oct 2015 | INR | 290 | 294.85 | 286.65 | 292.55 | 292.55 | +1.75 (+0.60%) | 136,423 |
| 27 Oct 2015 | INR | 293 | 297 | 284 | 290.8 | 290.8 | -3.85 (-1.31%) | 182,144 |
| 26 Oct 2015 | INR | 292 | 296 | 287.55 | 294.65 | 294.65 | +6.4 (+2.22%) | 77,944 |
| 23 Oct 2015 | INR | 291.9 | 292.3 | 287.55 | 288.25 | 288.25 | +0.7 (+0.24%) | 70,706 |
| 21 Oct 2015 | INR | 283.6 | 289.5 | 281.85 | 287.55 | 287.55 | +5.7 (+2.02%) | 84,483 |
| 20 Oct 2015 | INR | 283.95 | 288.7 | 281 | 281.85 | 281.85 | -2.15 (-0.76%) | 62,630 |
| 19 Oct 2015 | INR | 281.5 | 286.9 | 281.5 | 284 | 284 | +1.9 (+0.67%) | 81,862 |
| 16 Oct 2015 | INR | 277 | 284.4 | 274.2 | 282.1 | 282.1 | +6.05 (+2.19%) | 105,922 |
