| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 217.95 | 218 | 213.85 | 214.25 | 214.25 | -2.35 (-1.08%) | 10,135 |
| 30 Nov 2015 | INR | 215 | 222 | 214.4 | 216.6 | 216.6 | +7.8 (+3.74%) | 59,106 |
| 27 Nov 2015 | INR | 215 | 215 | 208 | 208.8 | 208.8 | -1.95 (-0.93%) | 4,657 |
| 26 Nov 2015 | INR | 212.7 | 213.45 | 210.05 | 210.75 | 210.75 | -0.7 (-0.33%) | 8,666 |
| 24 Nov 2015 | INR | 212.4 | 213.9 | 211 | 211.45 | 211.45 | +0.7 (+0.33%) | 6,162 |
| 23 Nov 2015 | INR | 212.8 | 215.55 | 210 | 210.75 | 210.75 | -1.35 (-0.64%) | 14,010 |
| 20 Nov 2015 | INR | 212 | 217.4 | 211.15 | 212.1 | 212.1 | +0.35 (+0.17%) | 12,527 |
| 19 Nov 2015 | INR | 210.4 | 213.45 | 208.9 | 211.75 | 211.75 | +4.45 (+2.15%) | 10,083 |
| 18 Nov 2015 | INR | 212.9 | 213 | 207 | 207.3 | 207.3 | -1.3 (-0.62%) | 9,020 |
| 17 Nov 2015 | INR | 207.7 | 212.6 | 207.7 | 208.6 | 208.6 | +0.5 (+0.24%) | 11,428 |
| 16 Nov 2015 | INR | 210.9 | 210.9 | 208 | 208.1 | 208.1 | -1.7 (-0.81%) | 3,396 |
| 13 Nov 2015 | INR | 210 | 211 | 207 | 209.8 | 209.8 | -3.75 (-1.76%) | 6,061 |
| 11 Nov 2015 | INR | 203.05 | 215 | 203.05 | 213.55 | 213.55 | +5.6 (+2.69%) | 13,138 |
| 10 Nov 2015 | INR | 211.95 | 211.95 | 207 | 207.95 | 207.95 | -2.25 (-1.07%) | 9,821 |
| 9 Nov 2015 | INR | 204.1 | 211.5 | 201 | 210.2 | 210.2 | -1.1 (-0.52%) | 29,562 |
| 6 Nov 2015 | INR | 210.8 | 213.7 | 209.6 | 211.3 | 211.3 | -3.65 (-1.70%) | 18,674 |
| 5 Nov 2015 | INR | 212.95 | 216.6 | 212.6 | 214.95 | 214.95 | -0.2 (-0.09%) | 39,674 |
| 4 Nov 2015 | INR | 213.85 | 217.4 | 213.5 | 215.15 | 215.15 | +1.55 (+0.73%) | 281,627 |
| 3 Nov 2015 | INR | 210 | 217.8 | 210 | 213.6 | 213.6 | +3.55 (+1.69%) | 31,771 |
| 2 Nov 2015 | INR | 213 | 214 | 205.65 | 210.05 | 210.05 | -3.55 (-1.66%) | 39,069 |
| 30 Oct 2015 | INR | 205.5 | 216 | 197.55 | 213.6 | 213.6 | +15.2 (+7.66%) | 135,436 |
| 29 Oct 2015 | INR | 199.5 | 202.5 | 197.75 | 198.4 | 198.4 | -0.9 (-0.45%) | 12,829 |
| 28 Oct 2015 | INR | 196.55 | 204 | 195.9 | 199.3 | 199.3 | +1.75 (+0.89%) | 20,838 |
| 27 Oct 2015 | INR | 200.75 | 200.85 | 196.9 | 197.55 | 197.55 | -2.15 (-1.08%) | 11,742 |
| 26 Oct 2015 | INR | 200.3 | 202.4 | 198.6 | 199.7 | 199.7 | -0.55 (-0.27%) | 7,946 |
| 23 Oct 2015 | INR | 203.3 | 203.55 | 199.6 | 200.25 | 200.25 | -2 (-0.99%) | 16,048 |
| 21 Oct 2015 | INR | 200 | 204.7 | 200 | 202.25 | 202.25 | +1.9 (+0.95%) | 17,009 |
| 20 Oct 2015 | INR | 206.45 | 207.45 | 200 | 200.35 | 200.35 | -3.75 (-1.84%) | 22,799 |
| 19 Oct 2015 | INR | 209.25 | 211.35 | 203.1 | 204.1 | 204.1 | -5.75 (-2.74%) | 21,420 |
| 16 Oct 2015 | INR | 213 | 213 | 208.4 | 209.85 | 209.85 | -0.6 (-0.29%) | 16,740 |
