| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 279.75 | 283.55 | 277.5 | 278.4 | 278.4 | -1.65 (-0.59%) | 30,826 |
| 30 Nov 2015 | INR | 285.75 | 291 | 278.85 | 280.05 | 280.05 | -7.8 (-2.71%) | 45,171 |
| 27 Nov 2015 | INR | 283.75 | 294 | 283.05 | 287.85 | 287.85 | +6.3 (+2.24%) | 48,099 |
| 26 Nov 2015 | INR | 273 | 287.1 | 272 | 281.55 | 281.55 | +7.6 (+2.77%) | 62,061 |
| 24 Nov 2015 | INR | 274 | 278 | 272.9 | 273.95 | 273.95 | +1.05 (+0.38%) | 27,414 |
| 23 Nov 2015 | INR | 274 | 276.9 | 271.75 | 272.9 | 272.9 | -1.1 (-0.40%) | 18,814 |
| 20 Nov 2015 | INR | 277.95 | 279.5 | 273.4 | 274 | 274 | -4.1 (-1.47%) | 21,838 |
| 19 Nov 2015 | INR | 268.6 | 282.5 | 268.6 | 278.1 | 278.1 | +10.85 (+4.06%) | 55,615 |
| 18 Nov 2015 | INR | 271.95 | 272 | 266.3 | 267.25 | 267.25 | -5.4 (-1.98%) | 12,458 |
| 17 Nov 2015 | INR | 276.05 | 277.25 | 271 | 272.65 | 272.65 | -1.9 (-0.69%) | 12,761 |
| 16 Nov 2015 | INR | 269.6 | 276.6 | 266 | 274.55 | 274.55 | +6.3 (+2.35%) | 18,979 |
| 13 Nov 2015 | INR | 268.35 | 274.35 | 266.5 | 268.25 | 268.25 | -2.65 (-0.98%) | 19,136 |
| 11 Nov 2015 | INR | 271.05 | 274.75 | 264.05 | 270.9 | 270.9 | +1.5 (+0.56%) | 5,618 |
| 10 Nov 2015 | INR | 272 | 275.9 | 268.55 | 269.4 | 269.4 | -1.8 (-0.66%) | 34,089 |
| 9 Nov 2015 | INR | 270 | 273 | 262.6 | 271.2 | 271.2 | -0.55 (-0.20%) | 54,333 |
| 6 Nov 2015 | INR | 270.9 | 276 | 269.55 | 271.75 | 271.75 | +0.85 (+0.31%) | 37,386 |
| 5 Nov 2015 | INR | 279 | 285 | 269 | 270.9 | 270.9 | -11.3 (-4.00%) | 39,549 |
| 4 Nov 2015 | INR | 292.4 | 298.05 | 279.9 | 282.2 | 282.2 | -7.65 (-2.64%) | 187,372 |
| 3 Nov 2015 | INR | 284 | 294 | 282.55 | 289.85 | 289.85 | +8.45 (+3.00%) | 54,449 |
| 2 Nov 2015 | INR | 286.9 | 286.9 | 277.75 | 281.4 | 281.4 | -4.9 (-1.71%) | 37,513 |
| 30 Oct 2015 | INR | 290.2 | 293.4 | 284 | 286.3 | 286.3 | -3.6 (-1.24%) | 21,416 |
| 29 Oct 2015 | INR | 294.05 | 296 | 288.1 | 289.9 | 289.9 | -1.55 (-0.53%) | 27,752 |
| 28 Oct 2015 | INR | 300.9 | 303.95 | 290 | 291.45 | 291.45 | -8.05 (-2.69%) | 38,952 |
| 27 Oct 2015 | INR | 297.4 | 312.5 | 297.35 | 299.5 | 299.5 | +2.75 (+0.93%) | 142,483 |
| 26 Oct 2015 | INR | 298.5 | 306 | 294 | 296.75 | 296.75 | -0.35 (-0.12%) | 45,718 |
| 23 Oct 2015 | INR | 304 | 304 | 296 | 297.1 | 297.1 | -3.75 (-1.25%) | 69,360 |
| 21 Oct 2015 | INR | 308.25 | 312.5 | 299.2 | 300.85 | 300.85 | -6.2 (-2.02%) | 93,727 |
| 20 Oct 2015 | INR | 299 | 318.05 | 294.1 | 307.05 | 307.05 | +9.45 (+3.18%) | 152,372 |
| 19 Oct 2015 | INR | 303.35 | 304.25 | 296.5 | 297.6 | 297.6 | -3.4 (-1.13%) | 30,620 |
| 16 Oct 2015 | INR | 309.75 | 311.65 | 298.5 | 301 | 301 | +0.25 (+0.08%) | 117,175 |
