| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 642.35 | 647.8 | 635.7 | 642.05 | 642.05 | +5.2 (+0.82%) | 7,790 |
| 30 Nov 2015 | INR | 635 | 647.95 | 628.9 | 636.85 | 636.85 | +0.9 (+0.14%) | 11,063 |
| 27 Nov 2015 | INR | 640.5 | 647.1 | 634.95 | 635.95 | 635.95 | -1.7 (-0.27%) | 3,110 |
| 26 Nov 2015 | INR | 645 | 653 | 632.5 | 637.65 | 637.65 | -7.45 (-1.15%) | 4,949 |
| 24 Nov 2015 | INR | 640 | 647.95 | 622.7 | 645.1 | 645.1 | +4.95 (+0.77%) | 8,875 |
| 23 Nov 2015 | INR | 664.05 | 664.05 | 630.45 | 640.15 | 640.15 | -20.85 (-3.15%) | 4,704 |
| 20 Nov 2015 | INR | 645 | 667.25 | 640 | 661 | 661 | +19.1 (+2.98%) | 6,243 |
| 19 Nov 2015 | INR | 644.05 | 646.25 | 638.85 | 641.9 | 641.9 | +2.25 (+0.35%) | 102,148 |
| 18 Nov 2015 | INR | 635.1 | 644.1 | 635.05 | 639.65 | 639.65 | +1 (+0.16%) | 2,827 |
| 17 Nov 2015 | INR | 635 | 648.85 | 633.6 | 638.65 | 638.65 | +3.6 (+0.57%) | 4,702 |
| 16 Nov 2015 | INR | 622.9 | 636.25 | 620.2 | 635.05 | 635.05 | +14.45 (+2.33%) | 3,992 |
| 13 Nov 2015 | INR | 631.55 | 631.55 | 616.75 | 620.6 | 620.6 | -13.95 (-2.20%) | 9,933 |
| 11 Nov 2015 | INR | 627.9 | 641.2 | 627.9 | 634.55 | 634.55 | +7.75 (+1.24%) | 1,117 |
| 10 Nov 2015 | INR | 640 | 640 | 619.1 | 626.8 | 626.8 | -9.6 (-1.51%) | 2,871 |
| 9 Nov 2015 | INR | 644.85 | 644.85 | 631.55 | 636.4 | 636.4 | -11.75 (-1.81%) | 4,771 |
| 6 Nov 2015 | INR | 652.55 | 655 | 641.1 | 648.15 | 648.15 | +2.05 (+0.32%) | 2,540 |
| 5 Nov 2015 | INR | 655.05 | 658.35 | 643.25 | 646.1 | 646.1 | -13.75 (-2.08%) | 48,183 |
| 4 Nov 2015 | INR | 670 | 671 | 654.7 | 659.85 | 659.85 | -10.35 (-1.54%) | 5,534 |
| 3 Nov 2015 | INR | 679.95 | 684.35 | 664.25 | 670.2 | 670.2 | -8.85 (-1.30%) | 5,684 |
| 2 Nov 2015 | INR | 665 | 683.4 | 656.9 | 679.05 | 679.05 | +14.1 (+2.12%) | 4,851 |
| 30 Oct 2015 | INR | 649.1 | 671.8 | 642.2 | 664.95 | 664.95 | +15.1 (+2.32%) | 32,737 |
| 29 Oct 2015 | INR | 668.95 | 670 | 646 | 649.85 | 649.85 | -13 (-1.96%) | 15,137 |
| 28 Oct 2015 | INR | 677 | 677 | 655.2 | 662.85 | 662.85 | -18.4 (-2.70%) | 15,839 |
| 27 Oct 2015 | INR | 683.6 | 690 | 675 | 681.25 | 681.25 | -0.15 (-0.02%) | 5,358 |
| 26 Oct 2015 | INR | 675 | 685 | 673.65 | 681.4 | 681.4 | +9.8 (+1.46%) | 9,697 |
| 23 Oct 2015 | INR | 682.9 | 685 | 668.2 | 671.6 | 671.6 | -4.7 (-0.69%) | 4,438 |
| 21 Oct 2015 | INR | 687.5 | 692 | 666.7 | 676.3 | 676.3 | -9.7 (-1.41%) | 4,998 |
| 20 Oct 2015 | INR | 673.55 | 689.9 | 660 | 686 | 686 | +17.95 (+2.69%) | 5,238 |
| 19 Oct 2015 | INR | 670.1 | 674.05 | 665 | 668.05 | 668.05 | -1.05 (-0.16%) | 3,058 |
| 16 Oct 2015 | INR | 681.05 | 684.2 | 663.5 | 669.1 | 669.1 | -15.2 (-2.22%) | 8,740 |
