| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 460 | 463.9 | 458.3 | 461.9 | 461.9 | +2.2 (+0.48%) | 4,477 |
| 30 Nov 2015 | INR | 466.2 | 470.1 | 454.2 | 459.7 | 459.7 | -9.8 (-2.09%) | 17,923 |
| 27 Nov 2015 | INR | 473 | 477 | 468 | 469.5 | 469.5 | -4.4 (-0.93%) | 5,715 |
| 26 Nov 2015 | INR | 469 | 479 | 468.9 | 473.9 | 473.9 | +7 (+1.50%) | 12,808 |
| 24 Nov 2015 | INR | 471 | 471 | 453.5 | 466.9 | 466.9 | +4.5 (+0.97%) | 24,135 |
| 23 Nov 2015 | INR | 467 | 480 | 460 | 462.4 | 462.4 | -3.5 (-0.75%) | 21,979 |
| 20 Nov 2015 | INR | 462.6 | 472.8 | 460.5 | 465.9 | 465.9 | +2.4 (+0.52%) | 7,377 |
| 19 Nov 2015 | INR | 467.1 | 467.8 | 460.2 | 463.5 | 463.5 | -0.7 (-0.15%) | 8,858 |
| 18 Nov 2015 | INR | 461 | 467.9 | 444 | 464.2 | 464.2 | +3.1 (+0.67%) | 30,159 |
| 17 Nov 2015 | INR | 462 | 466.9 | 446 | 461.1 | 461.1 | +2.8 (+0.61%) | 30,046 |
| 16 Nov 2015 | INR | 440 | 459.9 | 440 | 458.3 | 458.3 | +14.6 (+3.29%) | 35,878 |
| 13 Nov 2015 | INR | 445 | 449.9 | 430.1 | 443.7 | 443.7 | +2.5 (+0.57%) | 43,096 |
| 11 Nov 2015 | INR | 440 | 448.5 | 430.7 | 441.2 | 441.2 | +22.2 (+5.30%) | 73,658 |
| 10 Nov 2015 | INR | 418 | 423 | 410.2 | 419 | 419 | +3.1 (+0.75%) | 27,930 |
| 9 Nov 2015 | INR | 397 | 423 | 389.2 | 415.9 | 415.9 | +11 (+2.72%) | 13,237 |
| 6 Nov 2015 | INR | 406 | 410 | 400 | 404.9 | 404.9 | -2 (-0.49%) | 13,924 |
| 5 Nov 2015 | INR | 415.2 | 418 | 405.5 | 406.9 | 406.9 | -13.1 (-3.12%) | 12,001 |
| 4 Nov 2015 | INR | 425.1 | 437 | 413 | 420 | 420 | -5.8 (-1.36%) | 16,915 |
| 3 Nov 2015 | INR | 410 | 438 | 400 | 425.8 | 425.8 | +25.9 (+6.48%) | 53,244 |
| 2 Nov 2015 | INR | 399 | 419 | 388.1 | 399.9 | 399.9 | +19.1 (+5.02%) | 33,110 |
| 30 Oct 2015 | INR | 386 | 400 | 378 | 380.8 | 380.8 | -7.6 (-1.96%) | 11,106 |
| 29 Oct 2015 | INR | 400 | 417 | 380.1 | 388.4 | 388.4 | -6.7 (-1.70%) | 39,339 |
| 28 Oct 2015 | INR | 381 | 438 | 372 | 395.1 | 395.1 | +21.3 (+5.70%) | 64,472 |
| 27 Oct 2015 | INR | 370 | 377.9 | 368 | 373.8 | 373.8 | +0.3 (+0.08%) | 5,646 |
| 26 Oct 2015 | INR | 348 | 384.4 | 347 | 373.5 | 373.5 | +22.8 (+6.50%) | 27,990 |
| 23 Oct 2015 | INR | 347 | 359 | 347 | 350.7 | 350.7 | +0.1 (+0.03%) | 4,487 |
| 21 Oct 2015 | INR | 363.7 | 363.7 | 348 | 350.6 | 350.6 | -4.5 (-1.27%) | 3,434 |
| 20 Oct 2015 | INR | 361.9 | 362 | 354.6 | 355.1 | 355.1 | -4.1 (-1.14%) | 2,911 |
| 19 Oct 2015 | INR | 362 | 366 | 355 | 359.2 | 359.2 | +0.4 (+0.11%) | 5,665 |
| 16 Oct 2015 | INR | 364.5 | 367 | 357.1 | 358.8 | 358.8 | -4.2 (-1.16%) | 3,150 |
