| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 77.55 | 79.7 | 77.5 | 78 | 78 | +1.8 (+2.36%) | 2,906 |
| 30 Nov 2015 | INR | 78.5 | 80.9 | 75 | 76.2 | 76.2 | -3.95 (-4.93%) | 10,127 |
| 27 Nov 2015 | INR | 81.45 | 81.5 | 78.9 | 80.15 | 80.15 | +1.6 (+2.04%) | 10,889 |
| 26 Nov 2015 | INR | 79 | 81.4 | 78.1 | 78.55 | 78.55 | -0.2 (-0.25%) | 5,885 |
| 24 Nov 2015 | INR | 81.7 | 83 | 78.1 | 78.75 | 78.75 | -1.05 (-1.32%) | 14,050 |
| 23 Nov 2015 | INR | 77.25 | 83.1 | 77.25 | 79.8 | 79.8 | +2.55 (+3.30%) | 21,469 |
| 20 Nov 2015 | INR | 73.5 | 80 | 73.5 | 77.25 | 77.25 | +3.8 (+5.17%) | 16,260 |
| 19 Nov 2015 | INR | 72.05 | 74.45 | 68.3 | 73.45 | 73.45 | +0.45 (+0.62%) | 10,052 |
| 18 Nov 2015 | INR | 72.1 | 74 | 72.1 | 73 | 73 | -1.05 (-1.42%) | 5,182 |
| 17 Nov 2015 | INR | 72.2 | 74.8 | 72.2 | 74.05 | 74.05 | +0.9 (+1.23%) | 3,842 |
| 16 Nov 2015 | INR | 72.5 | 74.3 | 71.1 | 73.15 | 73.15 | -1.95 (-2.60%) | 4,465 |
| 13 Nov 2015 | INR | 79.4 | 79.4 | 72.15 | 75.1 | 75.1 | -2.3 (-2.97%) | 4,667 |
| 11 Nov 2015 | INR | 80.5 | 80.7 | 76.6 | 77.4 | 77.4 | +2.6 (+3.48%) | 11,989 |
| 10 Nov 2015 | INR | 75.75 | 77 | 74.65 | 74.8 | 74.8 | -2.7 (-3.48%) | 11,901 |
| 9 Nov 2015 | INR | 78.3 | 80.6 | 77 | 77.5 | 77.5 | -1.4 (-1.77%) | 8,428 |
| 6 Nov 2015 | INR | 77.25 | 80.9 | 77.25 | 78.9 | 78.9 | +0.9 (+1.15%) | 3,454 |
| 5 Nov 2015 | INR | 76.5 | 78.4 | 76.5 | 78 | 78 | -0.65 (-0.83%) | 5,292 |
| 4 Nov 2015 | INR | 80 | 81.25 | 78.3 | 78.65 | 78.65 | -1.9 (-2.36%) | 5,371 |
| 3 Nov 2015 | INR | 79 | 81 | 79 | 80.55 | 80.55 | +1.2 (+1.51%) | 8,940 |
| 2 Nov 2015 | INR | 77 | 82 | 77 | 79.35 | 79.35 | -1.25 (-1.55%) | 9,334 |
| 30 Oct 2015 | INR | 85.9 | 85.9 | 80 | 80.6 | 80.6 | -3.45 (-4.10%) | 29,530 |
| 29 Oct 2015 | INR | 84.3 | 85 | 82.6 | 84.05 | 84.05 | -0.25 (-0.30%) | 11,947 |
| 28 Oct 2015 | INR | 85.15 | 85.8 | 83 | 84.3 | 84.3 | -1.25 (-1.46%) | 68,562 |
| 27 Oct 2015 | INR | 87.5 | 87.5 | 85.3 | 85.55 | 85.55 | -1.4 (-1.61%) | 7,681 |
| 26 Oct 2015 | INR | 85 | 91.5 | 83.9 | 86.95 | 86.95 | +2.05 (+2.41%) | 130,761 |
| 23 Oct 2015 | INR | 84 | 88 | 83.5 | 84.9 | 84.9 | +0.35 (+0.41%) | 35,632 |
| 21 Oct 2015 | INR | 78.3 | 86.5 | 78.3 | 84.55 | 84.55 | +3.85 (+4.77%) | 94,502 |
| 20 Oct 2015 | INR | 80 | 84.5 | 79 | 80.7 | 80.7 | -0.45 (-0.55%) | 33,566 |
| 19 Oct 2015 | INR | 83.7 | 84.8 | 80.75 | 81.15 | 81.15 | -0.2 (-0.25%) | 36,934 |
| 16 Oct 2015 | INR | 78.7 | 81.8 | 74.5 | 81.35 | 81.35 | +3.75 (+4.83%) | 49,539 |
