| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 612.2 | 624.15 | 605.25 | 611 | 407.3333 | +4.65 (+0.77%) | 11,255 |
| 30 Nov 2015 | INR | 574.85 | 612.4 | 568 | 606.35 | 404.2333 | +35.55 (+6.23%) | 26,903 |
| 27 Nov 2015 | INR | 564.9 | 583 | 563 | 570.8 | 380.5333 | +9.6 (+1.71%) | 6,059 |
| 26 Nov 2015 | INR | 562 | 569.55 | 560 | 561.2 | 374.1333 | +1 (+0.18%) | 3,075 |
| 24 Nov 2015 | INR | 564.8 | 566 | 556.1 | 560.2 | 373.4667 | -2.7 (-0.48%) | 3,756 |
| 23 Nov 2015 | INR | 561.25 | 568.2 | 558 | 562.9 | 375.2667 | -0.05 (-0.01%) | 2,837 |
| 20 Nov 2015 | INR | 565.05 | 571.5 | 560.15 | 562.95 | 375.3 | -5.9 (-1.04%) | 2,766 |
| 19 Nov 2015 | INR | 559.3 | 571.5 | 559.3 | 568.85 | 379.2333 | +12.05 (+2.16%) | 2,735 |
| 18 Nov 2015 | INR | 559.8 | 571.45 | 556 | 556.8 | 371.2 | +1.15 (+0.21%) | 4,917 |
| 17 Nov 2015 | INR | 568.8 | 568.8 | 553 | 555.65 | 370.4333 | -8.05 (-1.43%) | 6,876 |
| 16 Nov 2015 | INR | 568 | 572 | 562.2 | 563.7 | 375.8 | -0.5 (-0.09%) | 1,060 |
| 13 Nov 2015 | INR | 565.3 | 573.7 | 561.6 | 564.2 | 376.1333 | -13.9 (-2.40%) | 2,619 |
| 11 Nov 2015 | INR | 575 | 579.5 | 572.35 | 578.1 | 385.4 | +10.35 (+1.82%) | 1,122 |
| 10 Nov 2015 | INR | 568.65 | 574 | 565 | 567.75 | 378.5 | -1.95 (-0.34%) | 10,586 |
| 9 Nov 2015 | INR | 557.95 | 571.9 | 550 | 569.7 | 379.8 | +8.3 (+1.48%) | 4,294 |
| 6 Nov 2015 | INR | 572.6 | 572.6 | 558 | 561.4 | 374.2667 | -10 (-1.75%) | 4,108 |
| 5 Nov 2015 | INR | 576 | 576 | 570 | 571.4 | 380.9333 | +0.9 (+0.16%) | 359 |
| 4 Nov 2015 | INR | 577 | 582 | 566.05 | 570.5 | 380.3333 | -2.95 (-0.51%) | 1,145 |
| 3 Nov 2015 | INR | 574 | 586.65 | 566 | 573.45 | 382.3 | -1.55 (-0.27%) | 2,142 |
| 2 Nov 2015 | INR | 581 | 584 | 572.5 | 575 | 383.3333 | -8.85 (-1.52%) | 5,797 |
| 30 Oct 2015 | INR | 585 | 593 | 580.1 | 583.85 | 389.2333 | -2.75 (-0.47%) | 2,526 |
| 29 Oct 2015 | INR | 590 | 593.5 | 579.5 | 586.6 | 391.0667 | +1.65 (+0.28%) | 6,664 |
| 28 Oct 2015 | INR | 576.85 | 588.75 | 574.45 | 584.95 | 389.9667 | +11.05 (+1.93%) | 5,436 |
| 27 Oct 2015 | INR | 569.9 | 578.25 | 567.5 | 573.9 | 382.6 | +11.8 (+2.10%) | 2,959 |
| 26 Oct 2015 | INR | 557.3 | 572 | 553.4 | 562.1 | 374.7333 | +8.35 (+1.51%) | 6,212 |
| 23 Oct 2015 | INR | 560.8 | 561 | 551.1 | 553.75 | 369.1667 | -7.75 (-1.38%) | 2,236 |
| 21 Oct 2015 | INR | 560.4 | 564 | 558.1 | 561.5 | 374.3333 | +2.2 (+0.39%) | 4,253 |
| 20 Oct 2015 | INR | 561 | 562.6 | 559 | 559.3 | 372.8667 | -1.85 (-0.33%) | 3,813 |
| 19 Oct 2015 | INR | 564.05 | 564.05 | 558 | 561.15 | 374.1 | +3.9 (+0.70%) | 1,592 |
| 16 Oct 2015 | INR | 569.95 | 569.95 | 556.15 | 557.25 | 371.5 | -12.7 (-2.23%) | 4,222 |
