| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 3,303.6 | 3,313 | 3,250.25 | 3,275.45 | 3,275.45 | -12.75 (-0.39%) | 883 |
| 30 Nov 2015 | INR | 3,234.3 | 3,304.95 | 3,225 | 3,288.2 | 3,288.2 | +11.65 (+0.36%) | 1,130 |
| 27 Nov 2015 | INR | 3,277 | 3,306 | 3,265 | 3,276.55 | 3,276.55 | +2.15 (+0.07%) | 924 |
| 26 Nov 2015 | INR | 3,230 | 3,293.95 | 3,227.85 | 3,274.4 | 3,274.4 | +30.75 (+0.95%) | 1,006 |
| 24 Nov 2015 | INR | 3,242.5 | 3,260 | 3,204 | 3,243.65 | 3,243.65 | +25.5 (+0.79%) | 850 |
| 23 Nov 2015 | INR | 3,200.1 | 3,244 | 3,162.55 | 3,218.15 | 3,218.15 | +24.9 (+0.78%) | 1,129 |
| 20 Nov 2015 | INR | 3,154.8 | 3,210 | 3,145.95 | 3,193.25 | 3,193.25 | +48.6 (+1.55%) | 822 |
| 19 Nov 2015 | INR | 3,130 | 3,167 | 3,102.2 | 3,144.65 | 3,144.65 | +31.1 (+1.00%) | 2,279 |
| 18 Nov 2015 | INR | 3,135 | 3,159 | 3,092.05 | 3,113.55 | 3,113.55 | -0.9 (-0.03%) | 477 |
| 17 Nov 2015 | INR | 3,126.9 | 3,130 | 3,080 | 3,114.45 | 3,114.45 | -4.3 (-0.14%) | 2,209 |
| 16 Nov 2015 | INR | 3,133.6 | 3,140.6 | 3,110 | 3,118.75 | 3,118.75 | -33.7 (-1.07%) | 883 |
| 13 Nov 2015 | INR | 3,166.75 | 3,166.75 | 3,136 | 3,152.45 | 3,152.45 | -10.05 (-0.32%) | 549 |
| 11 Nov 2015 | INR | 3,150 | 3,172 | 3,150 | 3,162.5 | 3,162.5 | +23.15 (+0.74%) | 410 |
| 10 Nov 2015 | INR | 3,195 | 3,199 | 3,130 | 3,139.35 | 3,139.35 | -79 (-2.45%) | 1,103 |
| 9 Nov 2015 | INR | 3,171.4 | 3,232.4 | 3,168.25 | 3,218.35 | 3,218.35 | +26.55 (+0.83%) | 1,019 |
| 6 Nov 2015 | INR | 3,207.9 | 3,223 | 3,170 | 3,191.8 | 3,191.8 | +1.25 (+0.04%) | 1,116 |
| 5 Nov 2015 | INR | 3,204 | 3,228.25 | 3,178 | 3,190.55 | 3,190.55 | -31.6 (-0.98%) | 432 |
| 4 Nov 2015 | INR | 3,249.9 | 3,259.95 | 3,215 | 3,222.15 | 3,222.15 | -8.7 (-0.27%) | 438 |
| 3 Nov 2015 | INR | 3,249.75 | 3,265 | 3,219.95 | 3,230.85 | 3,230.85 | +5.55 (+0.17%) | 993 |
| 2 Nov 2015 | INR | 3,254 | 3,266.5 | 3,150 | 3,225.3 | 3,225.3 | -69.5 (-2.11%) | 7,949 |
| 30 Oct 2015 | INR | 3,282.95 | 3,318 | 3,254 | 3,294.8 | 3,294.8 | +15.65 (+0.48%) | 721 |
| 29 Oct 2015 | INR | 3,271 | 3,297 | 3,262 | 3,279.15 | 3,279.15 | +7.35 (+0.22%) | 648 |
| 28 Oct 2015 | INR | 3,295 | 3,307 | 3,263.75 | 3,271.8 | 3,271.8 | +1.2 (+0.04%) | 668 |
| 27 Oct 2015 | INR | 3,283 | 3,283 | 3,260 | 3,270.6 | 3,270.6 | -7.55 (-0.23%) | 923 |
| 26 Oct 2015 | INR | 3,319.9 | 3,330 | 3,270 | 3,278.15 | 3,278.15 | -33.55 (-1.01%) | 1,179 |
| 23 Oct 2015 | INR | 3,254.05 | 3,325 | 3,254.05 | 3,311.7 | 3,311.7 | +15.85 (+0.48%) | 1,421 |
| 21 Oct 2015 | INR | 3,300.1 | 3,312 | 3,275 | 3,295.85 | 3,295.85 | -3.3 (-0.10%) | 356 |
| 20 Oct 2015 | INR | 3,309.65 | 3,323.55 | 3,295 | 3,299.15 | 3,299.15 | -8 (-0.24%) | 1,011 |
| 19 Oct 2015 | INR | 3,311 | 3,329.5 | 3,300 | 3,307.15 | 3,307.15 | -8.8 (-0.27%) | 704 |
| 16 Oct 2015 | INR | 3,321.95 | 3,330 | 3,303 | 3,315.95 | 3,315.95 | +14.8 (+0.45%) | 39,688 |
