| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 2,384 | 2,400 | 2,370 | 2,371.5 | 237.15 | -13 (-0.55%) | 420 |
| 30 Nov 2015 | INR | 2,360 | 2,410 | 2,360 | 2,384.5 | 238.45 | +20.5 (+0.87%) | 2,630 |
| 27 Nov 2015 | INR | 2,440.5 | 2,465.5 | 2,305.5 | 2,364 | 236.4 | -45 (-1.87%) | 1,387 |
| 26 Nov 2015 | INR | 2,415 | 2,455.5 | 2,401 | 2,409 | 240.9 | +3 (+0.12%) | 1,621 |
| 24 Nov 2015 | INR | 2,400 | 2,423.5 | 2,395.5 | 2,406 | 240.6 | +9.5 (+0.40%) | 1,742 |
| 23 Nov 2015 | INR | 2,390 | 2,409 | 2,388 | 2,396.5 | 239.65 | +8.5 (+0.36%) | 2,054 |
| 20 Nov 2015 | INR | 2,402 | 2,404.5 | 2,370 | 2,388 | 238.8 | +3 (+0.13%) | 2,484 |
| 19 Nov 2015 | INR | 2,387.5 | 2,388 | 2,374.5 | 2,385 | 238.5 | +14.5 (+0.61%) | 910 |
| 18 Nov 2015 | INR | 2,380 | 2,380.5 | 2,355.5 | 2,370.5 | 237.05 | -13.5 (-0.57%) | 538 |
| 17 Nov 2015 | INR | 2,399 | 2,400 | 2,370 | 2,384 | 238.4 | +19 (+0.80%) | 1,112 |
| 16 Nov 2015 | INR | 2,352 | 2,375 | 2,352 | 2,365 | 236.5 | -9.5 (-0.40%) | 1,479 |
| 13 Nov 2015 | INR | 2,370 | 2,390 | 2,370 | 2,374.5 | 237.45 | -7 (-0.29%) | 719 |
| 11 Nov 2015 | INR | 2,395 | 2,420 | 2,362 | 2,381.5 | 238.15 | +10 (+0.42%) | 731 |
| 10 Nov 2015 | INR | 2,362 | 2,391 | 2,353 | 2,371.5 | 237.15 | -10.5 (-0.44%) | 2,094 |
| 9 Nov 2015 | INR | 2,365 | 2,429 | 2,350.5 | 2,382 | 238.2 | +36.5 (+1.56%) | 3,211 |
| 6 Nov 2015 | INR | 2,354 | 2,369 | 2,341 | 2,345.5 | 234.55 | -7 (-0.30%) | 905 |
| 5 Nov 2015 | INR | 2,345 | 2,370 | 2,343.5 | 2,352.5 | 235.25 | +2 (+0.09%) | 408 |
| 4 Nov 2015 | INR | 2,345 | 2,360 | 2,341 | 2,350.5 | 235.05 | -9.5 (-0.40%) | 394 |
| 3 Nov 2015 | INR | 2,348.5 | 2,385 | 2,336 | 2,360 | 236 | +21 (+0.90%) | 362 |
| 2 Nov 2015 | INR | 2,340 | 2,370 | 2,330 | 2,339 | 233.9 | -6.5 (-0.28%) | 722 |
| 30 Oct 2015 | INR | 2,287.5 | 2,389.5 | 2,280.5 | 2,345.5 | 234.55 | -18.5 (-0.78%) | 732 |
| 29 Oct 2015 | INR | 2,353 | 2,390 | 2,339 | 2,364 | 236.4 | +5 (+0.21%) | 1,263 |
| 28 Oct 2015 | INR | 2,340 | 2,374.5 | 2,340 | 2,359 | 235.9 | +8 (+0.34%) | 2,426 |
| 27 Oct 2015 | INR | 2,391.5 | 2,391.5 | 2,350 | 2,351 | 235.1 | -8.5 (-0.36%) | 1,437 |
| 26 Oct 2015 | INR | 2,370 | 2,400 | 2,355 | 2,359.5 | 235.95 | -3.5 (-0.15%) | 2,229 |
| 23 Oct 2015 | INR | 2,379 | 2,400 | 2,358 | 2,363 | 236.3 | -23 (-0.96%) | 1,575 |
| 21 Oct 2015 | INR | 2,374 | 2,387 | 2,353.5 | 2,386 | 238.6 | +23 (+0.97%) | 439 |
| 20 Oct 2015 | INR | 2,374 | 2,383 | 2,358 | 2,363 | 236.3 | -2 (-0.08%) | 2,279 |
| 19 Oct 2015 | INR | 2,379 | 2,390 | 2,359.5 | 2,365 | 236.5 | 0.0 (0.0%) | 1,988 |
| 16 Oct 2015 | INR | 2,355 | 2,380 | 2,351 | 2,365 | 236.5 | +4.5 (+0.19%) | 1,191 |
