| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 82.8 | 82.85 | 80.85 | 81.45 | 81.45 | -0.85 (-1.03%) | 409,342 |
| 30 Nov 2015 | INR | 82.25 | 83.4 | 81.55 | 82.3 | 82.3 | +0.05 (+0.06%) | 367,513 |
| 27 Nov 2015 | INR | 83 | 83.9 | 81.75 | 82.25 | 82.25 | -0.3 (-0.36%) | 540,428 |
| 26 Nov 2015 | INR | 80.85 | 83.85 | 79.6 | 82.55 | 82.55 | +3 (+3.77%) | 1,106,014 |
| 24 Nov 2015 | INR | 80 | 81.25 | 79 | 79.55 | 79.55 | +0.25 (+0.32%) | 966,350 |
| 23 Nov 2015 | INR | 78.6 | 80.95 | 78.45 | 79.3 | 79.3 | +1 (+1.28%) | 1,058,363 |
| 20 Nov 2015 | INR | 78.9 | 80 | 77.35 | 78.3 | 78.3 | +0.35 (+0.45%) | 771,475 |
| 19 Nov 2015 | INR | 78.8 | 79.15 | 76.7 | 77.95 | 77.95 | -0.1 (-0.13%) | 623,150 |
| 18 Nov 2015 | INR | 80.95 | 80.95 | 77.5 | 78.05 | 78.05 | -2.1 (-2.62%) | 788,658 |
| 17 Nov 2015 | INR | 77.9 | 81.9 | 77.35 | 80.15 | 80.15 | +3 (+3.89%) | 1,734,434 |
| 16 Nov 2015 | INR | 75.25 | 78.3 | 74.8 | 77.15 | 77.15 | +1.7 (+2.25%) | 998,275 |
| 13 Nov 2015 | INR | 77 | 77.1 | 74.45 | 75.45 | 75.45 | -2.05 (-2.65%) | 791,833 |
| 11 Nov 2015 | INR | 77.9 | 77.9 | 76.95 | 77.5 | 77.5 | +1.1 (+1.44%) | 81,174 |
| 10 Nov 2015 | INR | 78.8 | 79.45 | 76.05 | 76.4 | 76.4 | -3.05 (-3.84%) | 1,011,586 |
| 9 Nov 2015 | INR | 76.8 | 80.3 | 75.1 | 79.45 | 79.45 | +0.4 (+0.51%) | 1,273,764 |
| 6 Nov 2015 | INR | 82 | 82.25 | 78.05 | 79.05 | 79.05 | -2.55 (-3.13%) | 1,677,799 |
| 5 Nov 2015 | INR | 84.9 | 85.1 | 81.1 | 81.6 | 81.6 | -3.65 (-4.28%) | 1,286,197 |
| 4 Nov 2015 | INR | 88.6 | 89.5 | 84.8 | 85.25 | 85.25 | -3.1 (-3.51%) | 960,497 |
| 3 Nov 2015 | INR | 89 | 90.15 | 87.45 | 88.35 | 88.35 | -0.1 (-0.11%) | 1,103,669 |
| 2 Nov 2015 | INR | 92.7 | 92.7 | 87.5 | 88.45 | 88.45 | -3.8 (-4.12%) | 1,681,535 |
| 30 Oct 2015 | INR | 91.3 | 94.4 | 90.75 | 92.25 | 92.25 | +1 (+1.10%) | 1,493,982 |
| 29 Oct 2015 | INR | 91.7 | 92.4 | 90.55 | 91.25 | 91.25 | +0.15 (+0.16%) | 709,062 |
| 28 Oct 2015 | INR | 91.7 | 92.8 | 89.9 | 91.1 | 91.1 | -0.65 (-0.71%) | 1,169,964 |
| 27 Oct 2015 | INR | 91 | 92.4 | 90.85 | 91.75 | 91.75 | -0.1 (-0.11%) | 953,262 |
| 26 Oct 2015 | INR | 94 | 94.8 | 91.35 | 91.85 | 91.85 | -2.35 (-2.49%) | 975,993 |
| 23 Oct 2015 | INR | 94.55 | 96.5 | 93.8 | 94.2 | 94.2 | +0.5 (+0.53%) | 1,016,942 |
| 21 Oct 2015 | INR | 96.4 | 96.75 | 91.45 | 93.7 | 93.7 | -2.3 (-2.40%) | 845,504 |
| 20 Oct 2015 | INR | 94.1 | 98.15 | 93.95 | 96 | 96 | +2.3 (+2.45%) | 1,433,200 |
| 19 Oct 2015 | INR | 95.7 | 95.8 | 93.05 | 93.7 | 93.7 | -2.3 (-2.40%) | 1,288,240 |
| 16 Oct 2015 | INR | 98.35 | 101.9 | 94.9 | 96 | 96 | -0.75 (-0.78%) | 3,606,622 |
