| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 196.3 | 196.9 | 190.5 | 192 | 192 | -1.4 (-0.72%) | 25,466 |
| 30 Nov 2015 | INR | 186.3 | 201 | 185.9 | 193.4 | 193.4 | +13.9 (+7.74%) | 136,190 |
| 27 Nov 2015 | INR | 178.1 | 183.8 | 177 | 179.5 | 179.5 | +0.5 (+0.28%) | 9,929 |
| 26 Nov 2015 | INR | 178.6 | 184 | 178 | 179 | 179 | +0.4 (+0.22%) | 13,265 |
| 24 Nov 2015 | INR | 180.2 | 183.8 | 178 | 178.6 | 178.6 | -0.6 (-0.33%) | 10,380 |
| 23 Nov 2015 | INR | 185.3 | 185.3 | 177 | 179.2 | 179.2 | -1.3 (-0.72%) | 23,357 |
| 20 Nov 2015 | INR | 183 | 187.9 | 178.2 | 180.5 | 180.5 | -2.8 (-1.53%) | 18,091 |
| 19 Nov 2015 | INR | 186 | 188.5 | 181.2 | 183.3 | 183.3 | +1.5 (+0.83%) | 24,319 |
| 18 Nov 2015 | INR | 189 | 192 | 181 | 181.8 | 181.8 | -4.6 (-2.47%) | 25,578 |
| 17 Nov 2015 | INR | 188 | 192.9 | 174 | 186.4 | 186.4 | +1.9 (+1.03%) | 67,832 |
| 16 Nov 2015 | INR | 188 | 195.1 | 180 | 184.5 | 184.5 | -2.7 (-1.44%) | 69,943 |
| 13 Nov 2015 | INR | 168 | 192 | 167 | 187.2 | 187.2 | +21.7 (+13.11%) | 235,500 |
| 11 Nov 2015 | INR | 155 | 167.3 | 155 | 165.5 | 165.5 | +13.4 (+8.81%) | 77,477 |
| 10 Nov 2015 | INR | 142 | 156.9 | 140.2 | 152.1 | 152.1 | +8.7 (+6.07%) | 21,388 |
| 9 Nov 2015 | INR | 141 | 144.9 | 136.1 | 143.4 | 143.4 | +0.4 (+0.28%) | 4,590 |
| 6 Nov 2015 | INR | 142.5 | 144.5 | 139.6 | 143 | 143 | -0.2 (-0.14%) | 3,377 |
| 5 Nov 2015 | INR | 140.1 | 143.8 | 140.1 | 143.2 | 143.2 | +0.6 (+0.42%) | 2,715 |
| 4 Nov 2015 | INR | 139.3 | 143.5 | 139 | 142.6 | 142.6 | +4.1 (+2.96%) | 2,605 |
| 3 Nov 2015 | INR | 143 | 143 | 137.5 | 138.5 | 138.5 | -1.5 (-1.07%) | 2,876 |
| 2 Nov 2015 | INR | 143 | 143.4 | 140 | 140 | 140 | -3.4 (-2.37%) | 2,639 |
| 30 Oct 2015 | INR | 143.5 | 147 | 143 | 143.4 | 143.4 | -1.6 (-1.10%) | 1,065 |
| 29 Oct 2015 | INR | 146.1 | 149 | 144.6 | 145 | 145 | -1.1 (-0.75%) | 3,175 |
| 28 Oct 2015 | INR | 148.6 | 150 | 145 | 146.1 | 146.1 | -2.2 (-1.48%) | 3,096 |
| 27 Oct 2015 | INR | 150 | 150 | 146.5 | 148.3 | 148.3 | -1.1 (-0.74%) | 3,038 |
| 26 Oct 2015 | INR | 155.7 | 155.7 | 149.1 | 149.4 | 149.4 | -5 (-3.24%) | 5,173 |
| 23 Oct 2015 | INR | 159 | 159.5 | 154 | 154.4 | 154.4 | -3.2 (-2.03%) | 4,567 |
| 21 Oct 2015 | INR | 155 | 161.5 | 154 | 157.6 | 157.6 | +4 (+2.60%) | 17,067 |
| 20 Oct 2015 | INR | 156.5 | 156.5 | 153.3 | 153.6 | 153.6 | -2.4 (-1.54%) | 2,351 |
| 19 Oct 2015 | INR | 155 | 158.6 | 155 | 156 | 156 | +3 (+1.96%) | 12,132 |
| 16 Oct 2015 | INR | 148.5 | 154.9 | 148.5 | 153 | 153 | +5.6 (+3.80%) | 14,379 |
