| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 364.9 | 364.9 | 343.95 | 344.7 | 344.7 | -6.3 (-1.79%) | 20,461 |
| 30 Nov 2015 | INR | 365 | 365 | 349.95 | 351 | 351 | -2.35 (-0.67%) | 24,781 |
| 27 Nov 2015 | INR | 366 | 372.75 | 345.7 | 353.35 | 353.35 | -11.8 (-3.23%) | 26,780 |
| 26 Nov 2015 | INR | 369.95 | 372 | 362.1 | 365.15 | 365.15 | -1.15 (-0.31%) | 26,946 |
| 24 Nov 2015 | INR | 373 | 374 | 362.2 | 366.3 | 366.3 | +0.25 (+0.07%) | 56,632 |
| 23 Nov 2015 | INR | 370 | 393.7 | 358 | 366.05 | 366.05 | -2.8 (-0.76%) | 55,798 |
| 20 Nov 2015 | INR | 374.9 | 374.9 | 366.05 | 368.85 | 368.85 | -4.45 (-1.19%) | 26,138 |
| 19 Nov 2015 | INR | 380 | 380.75 | 367.75 | 373.3 | 373.3 | +1.75 (+0.47%) | 67,965 |
| 18 Nov 2015 | INR | 379.35 | 384.7 | 369.5 | 371.55 | 371.55 | -2.85 (-0.76%) | 45,394 |
| 17 Nov 2015 | INR | 380.4 | 383.7 | 371.4 | 374.4 | 374.4 | +2.1 (+0.56%) | 9,081 |
| 16 Nov 2015 | INR | 385 | 385 | 367 | 372.3 | 372.3 | -5.6 (-1.48%) | 10,426 |
| 13 Nov 2015 | INR | 386 | 394.05 | 375 | 377.9 | 377.9 | -9.3 (-2.40%) | 15,017 |
| 11 Nov 2015 | INR | 395.15 | 395.15 | 386 | 387.2 | 387.2 | +2.95 (+0.77%) | 612 |
| 10 Nov 2015 | INR | 373.55 | 392.25 | 373 | 384.25 | 384.25 | +3.05 (+0.80%) | 43,047 |
| 9 Nov 2015 | INR | 366 | 384.95 | 366 | 381.2 | 381.2 | -6.7 (-1.73%) | 16,778 |
| 6 Nov 2015 | INR | 400 | 400 | 360 | 387.9 | 387.9 | +9.7 (+2.56%) | 25,081 |
| 5 Nov 2015 | INR | 389.8 | 389.8 | 375 | 378.2 | 378.2 | -7.1 (-1.84%) | 14,130 |
| 4 Nov 2015 | INR | 410 | 410 | 381.25 | 385.3 | 385.3 | -16.9 (-4.20%) | 11,917 |
| 3 Nov 2015 | INR | 408.15 | 408.15 | 395 | 402.2 | 402.2 | +0.6 (+0.15%) | 13,369 |
| 2 Nov 2015 | INR | 404 | 411.95 | 397.2 | 401.6 | 401.6 | +7.6 (+1.93%) | 27,522 |
| 30 Oct 2015 | INR | 388.55 | 408.7 | 376.95 | 394 | 394 | +9.3 (+2.42%) | 68,869 |
| 29 Oct 2015 | INR | 386 | 388.3 | 381.6 | 384.7 | 384.7 | +0.25 (+0.07%) | 10,380 |
| 28 Oct 2015 | INR | 390 | 391 | 381 | 384.45 | 384.45 | -3.55 (-0.91%) | 16,623 |
| 27 Oct 2015 | INR | 390.2 | 394.1 | 385.25 | 388 | 388 | -1.2 (-0.31%) | 24,995 |
| 26 Oct 2015 | INR | 405 | 405 | 385 | 389.2 | 389.2 | -9.65 (-2.42%) | 16,013 |
| 23 Oct 2015 | INR | 408.05 | 410 | 395 | 398.85 | 398.85 | -2.45 (-0.61%) | 45,397 |
| 21 Oct 2015 | INR | 409 | 409 | 400 | 401.3 | 401.3 | -0.35 (-0.09%) | 17,884 |
| 20 Oct 2015 | INR | 418.45 | 418.45 | 400 | 401.65 | 401.65 | -5.6 (-1.38%) | 52,624 |
| 19 Oct 2015 | INR | 419.8 | 419.8 | 401.15 | 407.25 | 407.25 | -1.8 (-0.44%) | 14,678 |
| 16 Oct 2015 | INR | 440 | 440 | 402 | 409.05 | 409.05 | -17.25 (-4.05%) | 39,658 |
