| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 132.6 | 139 | 132.6 | 135.4 | 135.4 | +3.6 (+2.73%) | 69,308 |
| 1 Dec 2015 | INR | 133.2 | 134.3 | 131.1 | 131.8 | 131.8 | -1.3 (-0.98%) | 21,133 |
| 30 Nov 2015 | INR | 135 | 136.6 | 132.8 | 133.1 | 133.1 | -0.4 (-0.30%) | 27,974 |
| 27 Nov 2015 | INR | 132.4 | 136.7 | 129.8 | 133.5 | 133.5 | +1.7 (+1.29%) | 79,703 |
| 26 Nov 2015 | INR | 128.1 | 134 | 125 | 131.8 | 131.8 | +5.7 (+4.52%) | 81,415 |
| 24 Nov 2015 | INR | 128.4 | 130 | 125.6 | 126.1 | 126.1 | -2.4 (-1.87%) | 25,702 |
| 23 Nov 2015 | INR | 126.8 | 130.9 | 126.8 | 128.5 | 128.5 | +4.8 (+3.88%) | 42,758 |
| 20 Nov 2015 | INR | 120.5 | 127.5 | 120.3 | 123.7 | 123.7 | +3 (+2.49%) | 78,271 |
| 19 Nov 2015 | INR | 120 | 124.5 | 120 | 120.7 | 120.7 | +1.7 (+1.43%) | 27,630 |
| 18 Nov 2015 | INR | 122.8 | 123 | 118.4 | 119 | 119 | -2.8 (-2.30%) | 12,466 |
| 17 Nov 2015 | INR | 122 | 124.5 | 120.6 | 121.8 | 121.8 | +1.7 (+1.42%) | 24,997 |
| 16 Nov 2015 | INR | 121.9 | 122 | 118.6 | 120.1 | 120.1 | -0.7 (-0.58%) | 26,929 |
| 13 Nov 2015 | INR | 123 | 123.7 | 119.9 | 120.8 | 120.8 | -2.2 (-1.79%) | 22,452 |
| 11 Nov 2015 | INR | 123.8 | 126 | 122.1 | 123 | 123 | +1.2 (+0.99%) | 11,094 |
| 10 Nov 2015 | INR | 123.6 | 125.2 | 120.3 | 121.8 | 121.8 | -1.6 (-1.30%) | 32,035 |
| 9 Nov 2015 | INR | 119.8 | 124.7 | 118.5 | 123.4 | 123.4 | +0.7 (+0.57%) | 38,318 |
| 6 Nov 2015 | INR | 126.8 | 127.4 | 122 | 122.7 | 122.7 | -2.9 (-2.31%) | 25,654 |
| 5 Nov 2015 | INR | 127.6 | 128.5 | 124.6 | 125.6 | 125.6 | -0.9 (-0.71%) | 22,099 |
| 4 Nov 2015 | INR | 128.6 | 130.4 | 126 | 126.5 | 126.5 | -2.1 (-1.63%) | 21,083 |
| 3 Nov 2015 | INR | 129.8 | 132.8 | 128.1 | 128.6 | 128.6 | +0.7 (+0.55%) | 29,772 |
| 2 Nov 2015 | INR | 128.2 | 131.2 | 126 | 127.9 | 127.9 | -0.1 (-0.08%) | 30,724 |
| 30 Oct 2015 | INR | 132.7 | 133.4 | 126.2 | 128 | 128 | -3.5 (-2.66%) | 52,428 |
| 29 Oct 2015 | INR | 127.5 | 137.7 | 127.5 | 131.5 | 131.5 | +4.2 (+3.30%) | 138,700 |
| 28 Oct 2015 | INR | 127.3 | 128.9 | 126.6 | 127.3 | 127.3 | +0.1 (+0.08%) | 27,546 |
| 27 Oct 2015 | INR | 124.7 | 129.6 | 124.6 | 127.2 | 127.2 | +2.5 (+2.00%) | 41,113 |
| 26 Oct 2015 | INR | 130 | 130.5 | 124 | 124.7 | 124.7 | -4.2 (-3.26%) | 56,009 |
| 23 Oct 2015 | INR | 133.9 | 134.9 | 128.1 | 128.9 | 128.9 | -3.7 (-2.79%) | 47,733 |
| 21 Oct 2015 | INR | 135.9 | 137.5 | 131.5 | 132.6 | 132.6 | -2.4 (-1.78%) | 42,606 |
| 20 Oct 2015 | INR | 133.3 | 138.8 | 132.1 | 135 | 135 | +2.7 (+2.04%) | 92,626 |
| 19 Oct 2015 | INR | 137.9 | 137.9 | 128.2 | 132.3 | 132.3 | -8.2 (-5.84%) | 166,453 |
