| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 563 | 564.5 | 552.2 | 560.1 | 560.1 | -0.3 (-0.05%) | 2,704 |
| 30 Nov 2015 | INR | 553 | 565.9 | 551.1 | 560.4 | 560.4 | +7.4 (+1.34%) | 1,679 |
| 27 Nov 2015 | INR | 554.05 | 558 | 550.5 | 553 | 553 | +1.75 (+0.32%) | 1,907 |
| 26 Nov 2015 | INR | 553.45 | 556 | 550 | 551.25 | 551.25 | +1.2 (+0.22%) | 1,406 |
| 24 Nov 2015 | INR | 549 | 553 | 544.45 | 550.05 | 550.05 | +3.85 (+0.70%) | 564 |
| 23 Nov 2015 | INR | 547.05 | 549.9 | 545 | 546.2 | 546.2 | +0.45 (+0.08%) | 2,377 |
| 20 Nov 2015 | INR | 550 | 553.3 | 544.95 | 545.75 | 545.75 | -3.85 (-0.70%) | 3,118 |
| 19 Nov 2015 | INR | 554.8 | 554.8 | 546.2 | 549.6 | 549.6 | -1.4 (-0.25%) | 2,170 |
| 18 Nov 2015 | INR | 557.95 | 559.9 | 548.3 | 551 | 551 | -2.85 (-0.51%) | 1,805 |
| 17 Nov 2015 | INR | 557.8 | 557.8 | 552.4 | 553.85 | 553.85 | +0.95 (+0.17%) | 828 |
| 16 Nov 2015 | INR | 554.8 | 556 | 549.9 | 552.9 | 552.9 | +1.15 (+0.21%) | 992 |
| 13 Nov 2015 | INR | 554.9 | 554.9 | 549.7 | 551.75 | 551.75 | -4.4 (-0.79%) | 1,306 |
| 11 Nov 2015 | INR | 556.7 | 559.5 | 548.35 | 556.15 | 556.15 | +7.8 (+1.42%) | 874 |
| 10 Nov 2015 | INR | 551 | 553.15 | 544.05 | 548.35 | 548.35 | -5.45 (-0.98%) | 1,071 |
| 9 Nov 2015 | INR | 540.8 | 555.95 | 523 | 553.8 | 553.8 | +3.8 (+0.69%) | 2,210 |
| 6 Nov 2015 | INR | 545.05 | 555 | 545.05 | 550 | 550 | -0.05 (-0.01%) | 944 |
| 5 Nov 2015 | INR | 557 | 559.95 | 546.05 | 550.05 | 550.05 | -4.95 (-0.89%) | 13,312 |
| 4 Nov 2015 | INR | 555.5 | 570 | 553.85 | 555 | 555 | +0.15 (+0.03%) | 1,519 |
| 3 Nov 2015 | INR | 554.35 | 559.95 | 551.45 | 554.85 | 554.85 | +0.4 (+0.07%) | 890 |
| 2 Nov 2015 | INR | 547 | 556 | 546.25 | 554.45 | 554.45 | +3.2 (+0.58%) | 1,165 |
| 30 Oct 2015 | INR | 551.05 | 555.5 | 551.05 | 551.25 | 551.25 | +0.35 (+0.06%) | 431 |
| 29 Oct 2015 | INR | 548.5 | 556.8 | 548.5 | 550.9 | 550.9 | -0.8 (-0.15%) | 1,068 |
| 28 Oct 2015 | INR | 552.9 | 555.9 | 550.2 | 551.7 | 551.7 | -1.3 (-0.24%) | 1,743 |
| 27 Oct 2015 | INR | 554 | 554.75 | 552 | 553 | 553 | -1.7 (-0.31%) | 397 |
| 26 Oct 2015 | INR | 551.5 | 558 | 551.5 | 554.7 | 554.7 | +1.45 (+0.26%) | 538 |
| 23 Oct 2015 | INR | 552 | 557.35 | 550 | 553.25 | 553.25 | +2.5 (+0.45%) | 1,789 |
| 21 Oct 2015 | INR | 550 | 556.45 | 547.9 | 550.75 | 550.75 | -0.1 (-0.02%) | 3,835 |
| 20 Oct 2015 | INR | 540.25 | 562 | 540.25 | 550.85 | 550.85 | +4.55 (+0.83%) | 6,666 |
| 19 Oct 2015 | INR | 547.75 | 548.55 | 543.75 | 546.3 | 546.3 | +6.9 (+1.28%) | 888 |
| 16 Oct 2015 | INR | 541.5 | 544.85 | 532 | 539.4 | 539.4 | +1.2 (+0.22%) | 2,383 |
