| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 304.8 | 304.8 | 297.4 | 298.45 | 59.69 | -4 (-1.32%) | 3,835 |
| 30 Nov 2015 | INR | 303.8 | 303.95 | 297.55 | 302.45 | 60.49 | +2.3 (+0.77%) | 6,443 |
| 27 Nov 2015 | INR | 303.85 | 305 | 300 | 300.15 | 60.03 | -2.15 (-0.71%) | 5,263 |
| 26 Nov 2015 | INR | 300 | 305 | 299.25 | 302.3 | 60.46 | +3 (+1.00%) | 12,916 |
| 24 Nov 2015 | INR | 297.3 | 302 | 294.55 | 299.3 | 59.86 | +4.65 (+1.58%) | 6,418 |
| 23 Nov 2015 | INR | 295.5 | 299.9 | 293.05 | 294.65 | 58.93 | -0.8 (-0.27%) | 5,935 |
| 20 Nov 2015 | INR | 294 | 302 | 294 | 295.45 | 59.09 | +0.85 (+0.29%) | 7,009 |
| 19 Nov 2015 | INR | 302.8 | 302.8 | 293.45 | 294.6 | 58.92 | -1.05 (-0.36%) | 4,656 |
| 18 Nov 2015 | INR | 304 | 304 | 294.4 | 295.65 | 59.13 | -7.55 (-2.49%) | 5,233 |
| 17 Nov 2015 | INR | 306 | 308.6 | 299.6 | 303.2 | 60.64 | -1.45 (-0.48%) | 7,222 |
| 16 Nov 2015 | INR | 302.9 | 310.05 | 301 | 304.65 | 60.93 | +1.5 (+0.49%) | 11,820 |
| 13 Nov 2015 | INR | 307.9 | 308.5 | 300.1 | 303.15 | 60.63 | -7.05 (-2.27%) | 6,243 |
| 11 Nov 2015 | INR | 306.75 | 313.25 | 303 | 310.2 | 62.04 | +6.2 (+2.04%) | 4,923 |
| 10 Nov 2015 | INR | 309.8 | 314.65 | 297.75 | 304 | 60.8 | -5.05 (-1.63%) | 16,657 |
| 9 Nov 2015 | INR | 289 | 310.6 | 277.25 | 309.05 | 61.81 | +16.55 (+5.66%) | 28,069 |
| 6 Nov 2015 | INR | 315 | 327 | 288.7 | 292.5 | 58.5 | -21.85 (-6.95%) | 57,014 |
| 5 Nov 2015 | INR | 320 | 321.05 | 311.35 | 314.35 | 62.87 | -7.9 (-2.45%) | 34,126 |
| 4 Nov 2015 | INR | 332 | 332 | 319 | 322.25 | 64.45 | -9.45 (-2.85%) | 13,598 |
| 3 Nov 2015 | INR | 328.15 | 333.9 | 320.85 | 331.7 | 66.34 | +5.8 (+1.78%) | 45,570 |
| 2 Nov 2015 | INR | 314 | 331 | 309.2 | 325.9 | 65.18 | +13.35 (+4.27%) | 25,359 |
| 30 Oct 2015 | INR | 319 | 325 | 309.4 | 312.55 | 62.51 | -5.75 (-1.81%) | 18,828 |
| 29 Oct 2015 | INR | 320.05 | 326.15 | 313.4 | 318.3 | 63.66 | +0.05 (+0.02%) | 26,385 |
| 28 Oct 2015 | INR | 321.25 | 323.95 | 313.75 | 318.25 | 63.65 | -1.4 (-0.44%) | 27,896 |
| 27 Oct 2015 | INR | 296.35 | 333.7 | 295.55 | 319.65 | 63.93 | +17.85 (+5.91%) | 199,055 |
| 26 Oct 2015 | INR | 294.5 | 305 | 294.5 | 301.8 | 60.36 | +6.25 (+2.11%) | 12,880 |
| 23 Oct 2015 | INR | 300.65 | 303.25 | 292.7 | 295.55 | 59.11 | -4.45 (-1.48%) | 6,988 |
| 21 Oct 2015 | INR | 305 | 308.9 | 297 | 300 | 60 | -4.45 (-1.46%) | 22,870 |
| 20 Oct 2015 | INR | 291.5 | 313.75 | 291.5 | 304.45 | 60.89 | +15.6 (+5.40%) | 82,715 |
| 19 Oct 2015 | INR | 284.7 | 292 | 278.9 | 288.85 | 57.77 | +5.45 (+1.92%) | 402,761 |
| 16 Oct 2015 | INR | 290 | 293 | 282 | 283.4 | 56.68 | -7.2 (-2.48%) | 4,428 |
