| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 437.5 | 440 | 428 | 433.3 | 433.3 | -3.4 (-0.78%) | 2,943 |
| 30 Nov 2015 | INR | 437.1 | 440 | 428 | 436.7 | 436.7 | -0.7 (-0.16%) | 3,036 |
| 27 Nov 2015 | INR | 435.6 | 442.7 | 433.4 | 437.4 | 437.4 | +5.2 (+1.20%) | 3,515 |
| 26 Nov 2015 | INR | 438.9 | 441.4 | 430 | 432.2 | 432.2 | -2.9 (-0.67%) | 4,232 |
| 24 Nov 2015 | INR | 434 | 437.9 | 432.3 | 435.1 | 435.1 | +0.6 (+0.14%) | 778 |
| 23 Nov 2015 | INR | 443 | 446.3 | 428.2 | 434.5 | 434.5 | -8.8 (-1.99%) | 5,029 |
| 20 Nov 2015 | INR | 440 | 455.2 | 439.3 | 443.3 | 443.3 | +7.3 (+1.67%) | 7,172 |
| 19 Nov 2015 | INR | 434.4 | 437.5 | 432 | 436 | 436 | +4.3 (+1.00%) | 2,555 |
| 18 Nov 2015 | INR | 432.6 | 435.1 | 428.1 | 431.7 | 431.7 | +0.5 (+0.12%) | 2,611 |
| 17 Nov 2015 | INR | 431.4 | 438.8 | 427.3 | 431.2 | 431.2 | 0.0 (0.0%) | 3,037 |
| 16 Nov 2015 | INR | 430.7 | 435 | 423.1 | 431.2 | 431.2 | -1.5 (-0.35%) | 2,659 |
| 13 Nov 2015 | INR | 420 | 436.5 | 415.5 | 432.7 | 432.7 | +10.3 (+2.44%) | 3,256 |
| 11 Nov 2015 | INR | 422.5 | 424 | 421.5 | 422.4 | 422.4 | +0.8 (+0.19%) | 695 |
| 10 Nov 2015 | INR | 419.3 | 426.9 | 417.2 | 421.6 | 421.6 | +1.8 (+0.43%) | 2,146 |
| 9 Nov 2015 | INR | 414.5 | 423 | 412.7 | 419.8 | 419.8 | -3.1 (-0.73%) | 1,660 |
| 6 Nov 2015 | INR | 428.1 | 430 | 421.2 | 422.9 | 422.9 | -7.4 (-1.72%) | 3,815 |
| 5 Nov 2015 | INR | 425.9 | 437.1 | 425.9 | 430.3 | 430.3 | +6.3 (+1.49%) | 5,703 |
| 4 Nov 2015 | INR | 418.8 | 425.9 | 415.3 | 424 | 424 | +7.3 (+1.75%) | 3,937 |
| 3 Nov 2015 | INR | 423 | 428 | 410.6 | 416.7 | 416.7 | -2.8 (-0.67%) | 5,916 |
| 2 Nov 2015 | INR | 429.9 | 433.3 | 415.1 | 419.5 | 419.5 | -5.9 (-1.39%) | 4,170 |
| 30 Oct 2015 | INR | 424 | 429.4 | 418.3 | 425.4 | 425.4 | +4.3 (+1.02%) | 1,543 |
| 29 Oct 2015 | INR | 417.5 | 424.9 | 414.1 | 421.1 | 421.1 | +4.2 (+1.01%) | 854 |
| 28 Oct 2015 | INR | 425.8 | 428.2 | 413.1 | 416.9 | 416.9 | -10.2 (-2.39%) | 2,036 |
| 27 Oct 2015 | INR | 426.1 | 435 | 425 | 427.1 | 427.1 | -3.4 (-0.79%) | 1,063 |
| 26 Oct 2015 | INR | 437 | 438 | 428.2 | 430.5 | 430.5 | -4.5 (-1.03%) | 3,878 |
| 23 Oct 2015 | INR | 437 | 443.2 | 434.1 | 435 | 435 | -2 (-0.46%) | 985 |
| 21 Oct 2015 | INR | 440 | 443.5 | 434 | 437 | 437 | -1.1 (-0.25%) | 4,114 |
| 20 Oct 2015 | INR | 443.3 | 448 | 436 | 438.1 | 438.1 | -5.4 (-1.22%) | 4,617 |
| 19 Oct 2015 | INR | 431 | 445.8 | 428.1 | 443.5 | 443.5 | +7.8 (+1.79%) | 5,785 |
| 16 Oct 2015 | INR | 427 | 439 | 424 | 435.7 | 435.7 | +4.1 (+0.95%) | 3,569 |
