| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 73.85 | 73.85 | 71.95 | 72.7 | 72.7 | +1.15 (+1.61%) | 5,058 |
| 1 Dec 2015 | INR | 74 | 75.95 | 71 | 71.55 | 71.55 | -1.9 (-2.59%) | 22,785 |
| 30 Nov 2015 | INR | 75.15 | 77.45 | 72.1 | 73.45 | 73.45 | -1.65 (-2.20%) | 14,657 |
| 27 Nov 2015 | INR | 77.2 | 77.2 | 74.75 | 75.1 | 75.1 | +0.1 (+0.13%) | 3,212 |
| 26 Nov 2015 | INR | 76.5 | 78.75 | 74.75 | 75 | 75 | -2 (-2.60%) | 15,690 |
| 24 Nov 2015 | INR | 78 | 79.5 | 76.6 | 77 | 77 | +1 (+1.32%) | 6,222 |
| 23 Nov 2015 | INR | 76.1 | 78.9 | 74.5 | 76 | 76 | -1.45 (-1.87%) | 9,629 |
| 20 Nov 2015 | INR | 78 | 78.95 | 76.6 | 77.45 | 77.45 | +0.65 (+0.85%) | 3,240 |
| 19 Nov 2015 | INR | 78 | 79 | 76 | 76.8 | 76.8 | -1.25 (-1.60%) | 1,352 |
| 18 Nov 2015 | INR | 80 | 80 | 77.5 | 78.05 | 78.05 | -0.75 (-0.95%) | 1,269 |
| 17 Nov 2015 | INR | 78.1 | 79.5 | 78.1 | 78.8 | 78.8 | +1.7 (+2.20%) | 1,082 |
| 16 Nov 2015 | INR | 80.7 | 80.7 | 77 | 77.1 | 77.1 | -0.9 (-1.15%) | 669 |
| 13 Nov 2015 | INR | 79.3 | 80.95 | 77 | 78 | 78 | -0.3 (-0.38%) | 4,193 |
| 11 Nov 2015 | INR | 77 | 79 | 75.2 | 78.3 | 78.3 | +1.3 (+1.69%) | 2,813 |
| 10 Nov 2015 | INR | 76 | 81.75 | 75 | 77 | 77 | +0.6 (+0.79%) | 1,914 |
| 9 Nov 2015 | INR | 75 | 79.95 | 72.6 | 76.4 | 76.4 | +0.2 (+0.26%) | 5,167 |
| 6 Nov 2015 | INR | 75.55 | 79.5 | 75.55 | 76.2 | 76.2 | -1.8 (-2.31%) | 1,793 |
| 5 Nov 2015 | INR | 76.1 | 79.8 | 70 | 78 | 78 | -1.65 (-2.07%) | 4,964 |
| 4 Nov 2015 | INR | 81 | 81 | 78 | 79.65 | 79.65 | -0.45 (-0.56%) | 4,854 |
| 3 Nov 2015 | INR | 79 | 82 | 79 | 80.1 | 80.1 | +2.05 (+2.63%) | 1,381 |
| 2 Nov 2015 | INR | 77.4 | 79 | 77.4 | 78.05 | 78.05 | -1.3 (-1.64%) | 2,354 |
| 30 Oct 2015 | INR | 82 | 83.7 | 78.65 | 79.35 | 79.35 | -1.4 (-1.73%) | 2,820 |
| 29 Oct 2015 | INR | 81 | 81.9 | 80.5 | 80.75 | 80.75 | -0.25 (-0.31%) | 2,077 |
| 28 Oct 2015 | INR | 81.5 | 82.5 | 81 | 81 | 81 | +0.85 (+1.06%) | 2,085 |
| 27 Oct 2015 | INR | 78.1 | 84 | 78.1 | 80.15 | 80.15 | -1.4 (-1.72%) | 1,978 |
| 26 Oct 2015 | INR | 84 | 84.8 | 80 | 81.55 | 81.55 | -2.2 (-2.63%) | 3,898 |
| 23 Oct 2015 | INR | 85 | 89.7 | 83.1 | 83.75 | 83.75 | +0.3 (+0.36%) | 31,140 |
| 21 Oct 2015 | INR | 85 | 85 | 82.6 | 83.45 | 83.45 | -0.05 (-0.06%) | 3,876 |
| 20 Oct 2015 | INR | 85.15 | 86.95 | 82.1 | 83.5 | 83.5 | -2.5 (-2.91%) | 5,971 |
| 19 Oct 2015 | INR | 89 | 89 | 85.1 | 86 | 86 | +0.45 (+0.53%) | 4,176 |
