| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 492 | 496.25 | 482.1 | 489.9 | 489.9 | +1.85 (+0.38%) | 10,148 |
| 30 Nov 2015 | INR | 484 | 490.6 | 480 | 488.05 | 488.05 | +9.65 (+2.02%) | 5,019 |
| 27 Nov 2015 | INR | 483.15 | 488.55 | 475.95 | 478.4 | 478.4 | -7.45 (-1.53%) | 5,126 |
| 26 Nov 2015 | INR | 482 | 490 | 471.6 | 485.85 | 485.85 | +6.15 (+1.28%) | 6,106 |
| 24 Nov 2015 | INR | 482.7 | 482.7 | 478 | 479.7 | 479.7 | -3.85 (-0.80%) | 2,997 |
| 23 Nov 2015 | INR | 482.65 | 487 | 476.2 | 483.55 | 483.55 | +2.2 (+0.46%) | 22,358 |
| 20 Nov 2015 | INR | 488.7 | 490.1 | 478 | 481.35 | 481.35 | -4.15 (-0.85%) | 3,228 |
| 19 Nov 2015 | INR | 499 | 501 | 482.95 | 485.5 | 485.5 | -9.2 (-1.86%) | 3,567 |
| 18 Nov 2015 | INR | 488.05 | 496.45 | 481.8 | 494.7 | 494.7 | +8.75 (+1.80%) | 11,374 |
| 17 Nov 2015 | INR | 476 | 489.6 | 476 | 485.95 | 485.95 | +8.85 (+1.85%) | 2,230 |
| 16 Nov 2015 | INR | 478.1 | 484.5 | 472.6 | 477.1 | 477.1 | -4.55 (-0.94%) | 3,713 |
| 13 Nov 2015 | INR | 496.05 | 496.05 | 479.05 | 481.65 | 481.65 | -21.8 (-4.33%) | 4,256 |
| 11 Nov 2015 | INR | 490.1 | 505 | 490.1 | 503.45 | 503.45 | +5.5 (+1.10%) | 1,804 |
| 10 Nov 2015 | INR | 505 | 507 | 489.4 | 497.95 | 497.95 | -11.45 (-2.25%) | 11,768 |
| 9 Nov 2015 | INR | 508 | 514.15 | 495.6 | 509.4 | 509.4 | -5.1 (-0.99%) | 5,905 |
| 6 Nov 2015 | INR | 514 | 522.15 | 501.6 | 514.5 | 514.5 | +3.3 (+0.65%) | 8,774 |
| 5 Nov 2015 | INR | 516.15 | 518.9 | 507.65 | 511.2 | 511.2 | -5.35 (-1.04%) | 53,811 |
| 4 Nov 2015 | INR | 524 | 524 | 515.1 | 516.55 | 516.55 | -7.95 (-1.52%) | 4,182 |
| 3 Nov 2015 | INR | 516.45 | 529.3 | 516 | 524.5 | 524.5 | +10.25 (+1.99%) | 6,969 |
| 2 Nov 2015 | INR | 521 | 524 | 512.5 | 514.25 | 514.25 | -9.6 (-1.83%) | 3,012 |
| 30 Oct 2015 | INR | 529.25 | 535 | 521.45 | 523.85 | 523.85 | +9.05 (+1.76%) | 10,131 |
| 29 Oct 2015 | INR | 520 | 525 | 512.5 | 514.8 | 514.8 | -1.45 (-0.28%) | 3,830 |
| 28 Oct 2015 | INR | 520 | 523.3 | 514.5 | 516.25 | 516.25 | -2.95 (-0.57%) | 2,053 |
| 27 Oct 2015 | INR | 520.15 | 529.2 | 517.6 | 519.2 | 519.2 | -3.35 (-0.64%) | 2,765 |
| 26 Oct 2015 | INR | 527.25 | 527.25 | 520.05 | 522.55 | 522.55 | -2.7 (-0.51%) | 2,189 |
| 23 Oct 2015 | INR | 531 | 536.7 | 522 | 525.25 | 525.25 | -5.2 (-0.98%) | 4,469 |
| 21 Oct 2015 | INR | 532.35 | 543.9 | 528.45 | 530.45 | 530.45 | -3.2 (-0.60%) | 5,438 |
| 20 Oct 2015 | INR | 520.95 | 540 | 519.15 | 533.65 | 533.65 | +12.8 (+2.46%) | 9,696 |
| 19 Oct 2015 | INR | 527.9 | 530.15 | 517.5 | 520.85 | 520.85 | +0.05 (+0.01%) | 7,095 |
| 16 Oct 2015 | INR | 523 | 536.9 | 513.2 | 520.8 | 520.8 | -2.65 (-0.51%) | 15,728 |
