| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 75.4 | 76.9 | 75.4 | 75.8 | 75.8 | -1 (-1.30%) | 8,684 |
| 30 Nov 2015 | INR | 76.2 | 77.25 | 76.2 | 76.8 | 76.8 | +0.6 (+0.79%) | 6,368 |
| 27 Nov 2015 | INR | 76 | 78 | 75.7 | 76.2 | 76.2 | +0.3 (+0.40%) | 25,317 |
| 26 Nov 2015 | INR | 77 | 77 | 75.5 | 75.9 | 75.9 | -0.55 (-0.72%) | 8,084 |
| 24 Nov 2015 | INR | 77.05 | 78.5 | 76 | 76.45 | 76.45 | -1.4 (-1.80%) | 9,422 |
| 23 Nov 2015 | INR | 77.3 | 79.4 | 77.1 | 77.85 | 77.85 | +0.8 (+1.04%) | 15,103 |
| 20 Nov 2015 | INR | 77.75 | 81 | 76.55 | 77.05 | 77.05 | +0.6 (+0.78%) | 53,000 |
| 19 Nov 2015 | INR | 79.4 | 79.4 | 76 | 76.45 | 76.45 | -1.4 (-1.80%) | 12,662 |
| 18 Nov 2015 | INR | 79.1 | 81.4 | 77.1 | 77.85 | 77.85 | -0.25 (-0.32%) | 39,388 |
| 17 Nov 2015 | INR | 75.85 | 82.8 | 75.85 | 78.1 | 78.1 | +3.3 (+4.41%) | 92,951 |
| 16 Nov 2015 | INR | 70.9 | 77 | 70.9 | 74.8 | 74.8 | +3 (+4.18%) | 31,777 |
| 13 Nov 2015 | INR | 71.65 | 73 | 70.3 | 71.8 | 71.8 | +0.7 (+0.98%) | 3,806 |
| 11 Nov 2015 | INR | 70 | 72 | 70 | 71.1 | 71.1 | +1.25 (+1.79%) | 1,831 |
| 10 Nov 2015 | INR | 70 | 70.35 | 69.7 | 69.85 | 69.85 | +0.2 (+0.29%) | 410 |
| 9 Nov 2015 | INR | 69 | 70.15 | 67.9 | 69.65 | 69.65 | -0.55 (-0.78%) | 2,438 |
| 6 Nov 2015 | INR | 70.5 | 72.35 | 68.75 | 70.2 | 70.2 | +0.75 (+1.08%) | 6,234 |
| 5 Nov 2015 | INR | 69.3 | 70 | 69.25 | 69.45 | 69.45 | -1.4 (-1.98%) | 1,325 |
| 4 Nov 2015 | INR | 71.35 | 71.7 | 70.2 | 70.85 | 70.85 | -0.75 (-1.05%) | 2,099 |
| 3 Nov 2015 | INR | 70.4 | 74 | 69.1 | 71.6 | 71.6 | +2.4 (+3.47%) | 6,085 |
| 2 Nov 2015 | INR | 69.85 | 70.25 | 66.8 | 69.2 | 69.2 | -1.1 (-1.56%) | 2,078 |
| 30 Oct 2015 | INR | 72.35 | 72.35 | 70 | 70.3 | 70.3 | -0.8 (-1.13%) | 1,467 |
| 29 Oct 2015 | INR | 73 | 73 | 70.5 | 71.1 | 71.1 | -1.85 (-2.54%) | 2,575 |
| 28 Oct 2015 | INR | 72.2 | 73.2 | 72 | 72.95 | 72.95 | +0.45 (+0.62%) | 797 |
| 27 Oct 2015 | INR | 72.6 | 72.8 | 72 | 72.5 | 72.5 | -0.15 (-0.21%) | 755 |
| 26 Oct 2015 | INR | 73.1 | 74.65 | 71.9 | 72.65 | 72.65 | -0.05 (-0.07%) | 9,475 |
| 23 Oct 2015 | INR | 73.2 | 73.5 | 72 | 72.7 | 72.7 | -0.8 (-1.09%) | 1,126 |
| 21 Oct 2015 | INR | 74.05 | 74.5 | 72.1 | 73.5 | 73.5 | -0.75 (-1.01%) | 1,750 |
| 20 Oct 2015 | INR | 73.75 | 75 | 73.3 | 74.25 | 74.25 | +1.55 (+2.13%) | 7,570 |
| 19 Oct 2015 | INR | 73.55 | 74 | 71.1 | 72.7 | 72.7 | +1.1 (+1.54%) | 7,011 |
| 16 Oct 2015 | INR | 71.5 | 74.95 | 71.3 | 71.6 | 71.6 | -0.4 (-0.56%) | 11,982 |
