| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 301.2 | 306 | 293.2 | 299.7 | 299.7 | -2.4 (-0.79%) | 1,271 |
| 30 Nov 2015 | INR | 308 | 310 | 296 | 302.1 | 302.1 | -1.4 (-0.46%) | 1,822 |
| 27 Nov 2015 | INR | 285.8 | 323 | 281 | 303.5 | 303.5 | +23.9 (+8.55%) | 11,094 |
| 26 Nov 2015 | INR | 277 | 279.6 | 273.9 | 279.6 | 279.6 | +8.6 (+3.17%) | 516 |
| 24 Nov 2015 | INR | 275 | 278 | 270.1 | 271 | 271 | -3.5 (-1.28%) | 1,165 |
| 23 Nov 2015 | INR | 285 | 286.2 | 270.1 | 274.5 | 274.5 | -4.5 (-1.61%) | 1,381 |
| 20 Nov 2015 | INR | 279 | 281.7 | 279 | 279 | 279 | -1.7 (-0.61%) | 270 |
| 19 Nov 2015 | INR | 267 | 282 | 267 | 280.7 | 280.7 | +8.5 (+3.12%) | 937 |
| 18 Nov 2015 | INR | 273 | 279.5 | 272 | 272.2 | 272.2 | -3.5 (-1.27%) | 498 |
| 17 Nov 2015 | INR | 280 | 280.5 | 275 | 275.7 | 275.7 | -4.1 (-1.47%) | 394 |
| 16 Nov 2015 | INR | 290 | 290 | 277.7 | 279.8 | 279.8 | -0.7 (-0.25%) | 235 |
| 13 Nov 2015 | INR | 278.4 | 285 | 278.3 | 280.5 | 280.5 | -12.7 (-4.33%) | 1,413 |
| 11 Nov 2015 | INR | 285 | 296.7 | 285 | 293.2 | 293.2 | +8.7 (+3.06%) | 932 |
| 10 Nov 2015 | INR | 288.9 | 290 | 275.2 | 284.5 | 284.5 | -1.9 (-0.66%) | 1,217 |
| 9 Nov 2015 | INR | 276.1 | 289.5 | 276.1 | 286.4 | 286.4 | -3.3 (-1.14%) | 310 |
| 6 Nov 2015 | INR | 298 | 298 | 276.2 | 289.7 | 289.7 | +5 (+1.76%) | 717 |
| 5 Nov 2015 | INR | 286.5 | 286.5 | 275 | 284.7 | 284.7 | -5.9 (-2.03%) | 1,330 |
| 4 Nov 2015 | INR | 298.5 | 298.5 | 289 | 290.6 | 290.6 | +1.5 (+0.52%) | 1,054 |
| 3 Nov 2015 | INR | 292.5 | 292.5 | 286.5 | 289.1 | 289.1 | -7.1 (-2.40%) | 775 |
| 2 Nov 2015 | INR | 283.2 | 296.5 | 283.2 | 296.2 | 296.2 | +1.2 (+0.41%) | 409 |
| 30 Oct 2015 | INR | 291 | 296.4 | 291 | 295 | 295 | +4 (+1.37%) | 535 |
| 29 Oct 2015 | INR | 292 | 296.4 | 285.3 | 291 | 291 | -6.1 (-2.05%) | 6,921 |
| 28 Oct 2015 | INR | 291 | 300.9 | 290 | 297.1 | 297.1 | +6.4 (+2.20%) | 371 |
| 27 Oct 2015 | INR | 285 | 290.8 | 285 | 290.7 | 290.7 | -5.8 (-1.96%) | 129 |
| 26 Oct 2015 | INR | 314 | 314 | 295 | 296.5 | 296.5 | -4 (-1.33%) | 2,349 |
| 23 Oct 2015 | INR | 309.9 | 310 | 296 | 300.5 | 300.5 | -0.7 (-0.23%) | 292 |
| 21 Oct 2015 | INR | 310 | 314.8 | 300 | 301.2 | 301.2 | -11.1 (-3.55%) | 579 |
| 20 Oct 2015 | INR | 354.9 | 354.9 | 306.1 | 312.3 | 312.3 | +1.4 (+0.45%) | 2,347 |
| 19 Oct 2015 | INR | 311 | 319 | 301 | 310.9 | 310.9 | +10.8 (+3.60%) | 3,740 |
| 16 Oct 2015 | INR | 300 | 309 | 300 | 300.1 | 300.1 | -0.2 (-0.07%) | 829 |
