| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 840 | 848.9 | 832.5 | 843.85 | 843.85 | +3.4 (+0.40%) | 64,949 |
| 30 Nov 2015 | INR | 860 | 860 | 836.1 | 840.45 | 840.45 | -17.25 (-2.01%) | 45,975 |
| 27 Nov 2015 | INR | 865 | 865 | 852.35 | 857.7 | 857.7 | -4 (-0.46%) | 34,318 |
| 26 Nov 2015 | INR | 858 | 865 | 851.8 | 861.7 | 861.7 | +5.2 (+0.61%) | 51,516 |
| 24 Nov 2015 | INR | 851 | 862 | 846 | 856.5 | 856.5 | +5.75 (+0.68%) | 68,365 |
| 23 Nov 2015 | INR | 837 | 853 | 836.2 | 850.75 | 850.75 | +23.9 (+2.89%) | 117,249 |
| 20 Nov 2015 | INR | 823 | 831 | 818.8 | 826.85 | 826.85 | +3.95 (+0.48%) | 40,382 |
| 19 Nov 2015 | INR | 825 | 833 | 819.5 | 822.9 | 822.9 | +3.25 (+0.40%) | 398,955 |
| 18 Nov 2015 | INR | 809 | 824.4 | 807.75 | 819.65 | 819.65 | +12.65 (+1.57%) | 88,590 |
| 17 Nov 2015 | INR | 805 | 814 | 800.5 | 807 | 807 | +5.15 (+0.64%) | 46,470 |
| 16 Nov 2015 | INR | 801.25 | 809.65 | 795 | 801.85 | 801.85 | +1.7 (+0.21%) | 54,688 |
| 13 Nov 2015 | INR | 804.5 | 806.25 | 793 | 800.15 | 800.15 | -5.75 (-0.71%) | 49,130 |
| 11 Nov 2015 | INR | 803.4 | 807.35 | 803 | 805.9 | 805.9 | +7.65 (+0.96%) | 18,842 |
| 10 Nov 2015 | INR | 815.4 | 815.5 | 796.1 | 798.25 | 798.25 | -17.15 (-2.10%) | 84,151 |
| 9 Nov 2015 | INR | 797 | 817.5 | 785 | 815.4 | 815.4 | +13.2 (+1.65%) | 69,729 |
| 6 Nov 2015 | INR | 807 | 816 | 801 | 802.2 | 802.2 | -4.35 (-0.54%) | 68,253 |
| 5 Nov 2015 | INR | 810 | 810.95 | 797.1 | 806.55 | 806.55 | +2.8 (+0.35%) | 138,523 |
| 4 Nov 2015 | INR | 816 | 822 | 802.5 | 803.75 | 803.75 | -11.75 (-1.44%) | 124,957 |
| 3 Nov 2015 | INR | 831 | 833 | 812.9 | 815.5 | 815.5 | -15.1 (-1.82%) | 79,311 |
| 2 Nov 2015 | INR | 828 | 836.9 | 825.5 | 830.6 | 830.6 | +1.9 (+0.23%) | 53,499 |
| 30 Oct 2015 | INR | 831.8 | 839 | 825.35 | 828.7 | 828.7 | -1.05 (-0.13%) | 62,508 |
| 29 Oct 2015 | INR | 828.35 | 834.5 | 820 | 829.75 | 829.75 | +2.4 (+0.29%) | 71,611 |
| 28 Oct 2015 | INR | 825 | 837.75 | 823.75 | 827.35 | 827.35 | -0.5 (-0.06%) | 81,181 |
| 27 Oct 2015 | INR | 816.1 | 832 | 816.1 | 827.85 | 827.85 | +10.9 (+1.33%) | 412,314 |
| 26 Oct 2015 | INR | 834 | 844.05 | 812.5 | 816.95 | 816.95 | -39.8 (-4.65%) | 350,198 |
| 23 Oct 2015 | INR | 865 | 866.75 | 850.5 | 856.75 | 856.75 | +0.8 (+0.09%) | 224,168 |
| 21 Oct 2015 | INR | 875 | 880 | 848.4 | 855.95 | 855.95 | -18.7 (-2.14%) | 144,125 |
| 20 Oct 2015 | INR | 873 | 887.4 | 872.45 | 874.65 | 874.65 | -4.4 (-0.50%) | 63,800 |
| 19 Oct 2015 | INR | 885 | 892 | 868.55 | 879.05 | 879.05 | -3.15 (-0.36%) | 66,274 |
| 16 Oct 2015 | INR | 869.5 | 884 | 865.95 | 882.2 | 882.2 | +12.85 (+1.48%) | 67,592 |
