| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 87.35 | 90.15 | 86.1 | 87.9 | 87.9 | +0.75 (+0.86%) | 199,283 |
| 30 Nov 2015 | INR | 87.25 | 87.9 | 86 | 87.15 | 87.15 | -0.4 (-0.46%) | 128,251 |
| 27 Nov 2015 | INR | 88.8 | 90.6 | 86.75 | 87.55 | 87.55 | +0.3 (+0.34%) | 331,581 |
| 26 Nov 2015 | INR | 85.55 | 87.85 | 83.9 | 87.25 | 87.25 | +1.75 (+2.05%) | 244,092 |
| 24 Nov 2015 | INR | 87.2 | 88.4 | 85.25 | 85.5 | 85.5 | -0.9 (-1.04%) | 164,862 |
| 23 Nov 2015 | INR | 83.8 | 87.05 | 81.75 | 86.4 | 86.4 | +3.2 (+3.85%) | 341,749 |
| 20 Nov 2015 | INR | 80 | 84.7 | 78.5 | 83.2 | 83.2 | +3.55 (+4.46%) | 282,207 |
| 19 Nov 2015 | INR | 81.25 | 81.25 | 79.1 | 79.65 | 79.65 | +0.7 (+0.89%) | 67,611 |
| 18 Nov 2015 | INR | 80 | 81.25 | 78.55 | 78.95 | 78.95 | +0.6 (+0.77%) | 107,578 |
| 17 Nov 2015 | INR | 79.9 | 79.9 | 77.2 | 78.35 | 78.35 | -0.2 (-0.25%) | 69,880 |
| 16 Nov 2015 | INR | 74.1 | 79 | 74.1 | 78.55 | 78.55 | +3 (+3.97%) | 126,808 |
| 13 Nov 2015 | INR | 75 | 76.05 | 74.5 | 75.55 | 75.55 | +0.35 (+0.47%) | 50,244 |
| 11 Nov 2015 | INR | 74.8 | 75.8 | 74.3 | 75.2 | 75.2 | +1.4 (+1.90%) | 20,302 |
| 10 Nov 2015 | INR | 76.55 | 77.65 | 73.55 | 73.8 | 73.8 | -2.5 (-3.28%) | 100,553 |
| 9 Nov 2015 | INR | 75.2 | 77.45 | 74 | 76.3 | 76.3 | -0.7 (-0.91%) | 84,426 |
| 6 Nov 2015 | INR | 79.15 | 79.5 | 76.65 | 77 | 77 | -1.1 (-1.41%) | 32,655 |
| 5 Nov 2015 | INR | 78.4 | 79.2 | 77.55 | 78.1 | 78.1 | -0.7 (-0.89%) | 69,164 |
| 4 Nov 2015 | INR | 83.1 | 85 | 78.35 | 78.8 | 78.8 | -4.15 (-5.00%) | 194,746 |
| 3 Nov 2015 | INR | 79.85 | 83.9 | 78.8 | 82.95 | 82.95 | +3.8 (+4.80%) | 353,263 |
| 2 Nov 2015 | INR | 77 | 80 | 76.1 | 79.15 | 79.15 | +2.2 (+2.86%) | 150,392 |
| 30 Oct 2015 | INR | 78.5 | 79.5 | 75.75 | 76.95 | 76.95 | -0.9 (-1.16%) | 197,772 |
| 29 Oct 2015 | INR | 76 | 80.4 | 73.1 | 77.85 | 77.85 | +2.45 (+3.25%) | 603,538 |
| 28 Oct 2015 | INR | 77.3 | 79.5 | 75 | 75.4 | 75.4 | -2.9 (-3.70%) | 139,496 |
| 27 Oct 2015 | INR | 76.2 | 79.5 | 76.15 | 78.3 | 78.3 | +0.45 (+0.58%) | 116,524 |
| 26 Oct 2015 | INR | 81.2 | 81.2 | 76.75 | 77.85 | 77.85 | -2.4 (-2.99%) | 130,195 |
| 23 Oct 2015 | INR | 83.95 | 84.1 | 79.3 | 80.25 | 80.25 | -2.95 (-3.55%) | 160,041 |
| 21 Oct 2015 | INR | 79.6 | 83.8 | 78.85 | 83.2 | 83.2 | +4.65 (+5.92%) | 548,344 |
| 20 Oct 2015 | INR | 74.9 | 79.65 | 74.5 | 78.55 | 78.55 | +4.05 (+5.44%) | 430,678 |
| 19 Oct 2015 | INR | 75 | 75.4 | 73.5 | 74.5 | 74.5 | +0.15 (+0.20%) | 76,356 |
| 16 Oct 2015 | INR | 75.3 | 76.3 | 73.8 | 74.35 | 74.35 | +0.6 (+0.81%) | 81,297 |
