| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 780 | 798.6 | 773 | 774.2 | 154.84 | +4.7 (+0.61%) | 7,735 |
| 30 Nov 2015 | INR | 776 | 778 | 758.2 | 769.5 | 153.9 | -8.65 (-1.11%) | 10,103 |
| 27 Nov 2015 | INR | 789.95 | 797.75 | 770 | 778.15 | 155.63 | -5.85 (-0.75%) | 5,216 |
| 26 Nov 2015 | INR | 785 | 802 | 781 | 784 | 156.8 | -6.5 (-0.82%) | 5,204 |
| 24 Nov 2015 | INR | 800 | 807.75 | 776.8 | 790.5 | 158.1 | -9.4 (-1.18%) | 7,722 |
| 23 Nov 2015 | INR | 800 | 817 | 793.95 | 799.9 | 159.98 | +8.3 (+1.05%) | 10,150 |
| 20 Nov 2015 | INR | 765 | 808.75 | 763.85 | 791.6 | 158.32 | +31.65 (+4.16%) | 24,333 |
| 19 Nov 2015 | INR | 741.4 | 767.9 | 735.5 | 759.95 | 151.99 | +29.5 (+4.04%) | 19,661 |
| 18 Nov 2015 | INR | 727.05 | 769.4 | 723 | 730.45 | 146.09 | +0.3 (+0.04%) | 25,745 |
| 17 Nov 2015 | INR | 728 | 734.95 | 725 | 730.15 | 146.03 | -4.75 (-0.65%) | 5,173 |
| 16 Nov 2015 | INR | 736.05 | 743.45 | 728.35 | 734.9 | 146.98 | -0.55 (-0.07%) | 3,797 |
| 13 Nov 2015 | INR | 727.95 | 738 | 723.8 | 735.45 | 147.09 | -2.15 (-0.29%) | 2,382 |
| 11 Nov 2015 | INR | 730 | 739.95 | 727 | 737.6 | 147.52 | +11.95 (+1.65%) | 986 |
| 10 Nov 2015 | INR | 740 | 741 | 722.1 | 725.65 | 145.13 | -8.25 (-1.12%) | 1,870 |
| 9 Nov 2015 | INR | 710 | 744.6 | 700 | 733.9 | 146.78 | +6 (+0.82%) | 5,746 |
| 6 Nov 2015 | INR | 733.55 | 738.1 | 721.85 | 727.9 | 145.58 | -2.35 (-0.32%) | 6,750 |
| 5 Nov 2015 | INR | 735.05 | 742.05 | 721 | 730.25 | 146.05 | +13.55 (+1.89%) | 43,846 |
| 4 Nov 2015 | INR | 728.95 | 734.2 | 712.05 | 716.7 | 143.34 | -7.5 (-1.04%) | 5,739 |
| 3 Nov 2015 | INR | 738.25 | 750 | 720 | 724.2 | 144.84 | -19.5 (-2.62%) | 4,568 |
| 2 Nov 2015 | INR | 725 | 750 | 720 | 743.7 | 148.74 | +18.75 (+2.59%) | 7,200 |
| 30 Oct 2015 | INR | 749 | 757.2 | 721.15 | 724.95 | 144.99 | -29 (-3.85%) | 1,659 |
| 29 Oct 2015 | INR | 748.95 | 764 | 741.7 | 753.95 | 150.79 | +8.95 (+1.20%) | 2,301 |
| 28 Oct 2015 | INR | 754.75 | 762.2 | 741.65 | 745 | 149 | -15.55 (-2.04%) | 1,991 |
| 27 Oct 2015 | INR | 736.85 | 765 | 732.85 | 760.55 | 152.11 | +16.85 (+2.27%) | 5,191 |
| 26 Oct 2015 | INR | 751 | 756.05 | 735.7 | 743.7 | 148.74 | -10.9 (-1.44%) | 2,800 |
| 23 Oct 2015 | INR | 745 | 765.9 | 743.95 | 754.6 | 150.92 | +13.9 (+1.88%) | 5,656 |
| 21 Oct 2015 | INR | 755 | 759.9 | 723.9 | 740.7 | 148.14 | -9.35 (-1.25%) | 13,256 |
| 20 Oct 2015 | INR | 790.45 | 792.95 | 748 | 750.05 | 150.01 | -35.6 (-4.53%) | 10,891 |
| 19 Oct 2015 | INR | 788.05 | 801 | 778.4 | 785.65 | 157.13 | +2.7 (+0.34%) | 5,904 |
| 16 Oct 2015 | INR | 800 | 804 | 778.1 | 782.95 | 156.59 | -14.35 (-1.80%) | 4,523 |
