| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 245 | 268.9 | 245 | 263.9 | 105.56 | +19 (+7.76%) | 10,696 |
| 30 Nov 2015 | INR | 239.1 | 246.9 | 238.2 | 244.9 | 97.96 | +9.3 (+3.95%) | 9,130 |
| 27 Nov 2015 | INR | 232.1 | 236.5 | 232 | 235.6 | 94.24 | +2.6 (+1.12%) | 898 |
| 26 Nov 2015 | INR | 232 | 240 | 230 | 233 | 93.2 | +3.8 (+1.66%) | 11,569 |
| 24 Nov 2015 | INR | 232.6 | 237.3 | 229 | 229.2 | 91.68 | -2.7 (-1.16%) | 1,467 |
| 23 Nov 2015 | INR | 229.5 | 241.6 | 229.5 | 231.9 | 92.76 | +8.5 (+3.80%) | 3,171 |
| 20 Nov 2015 | INR | 217 | 234 | 215 | 223.4 | 89.36 | +6.7 (+3.09%) | 9,474 |
| 19 Nov 2015 | INR | 219.5 | 219.5 | 213 | 216.7 | 86.68 | +0.3 (+0.14%) | 1,949 |
| 18 Nov 2015 | INR | 220.9 | 220.9 | 213.5 | 216.4 | 86.56 | +1 (+0.46%) | 815 |
| 17 Nov 2015 | INR | 217 | 218.8 | 214.9 | 215.4 | 86.16 | -3.1 (-1.42%) | 1,335 |
| 16 Nov 2015 | INR | 223.9 | 223.9 | 216 | 218.5 | 87.4 | -6.8 (-3.02%) | 2,642 |
| 13 Nov 2015 | INR | 229 | 229.5 | 221.1 | 225.3 | 90.12 | -5.6 (-2.43%) | 642 |
| 11 Nov 2015 | INR | 227 | 233.1 | 225 | 230.9 | 92.36 | +6.1 (+2.71%) | 1,223 |
| 10 Nov 2015 | INR | 224.5 | 227 | 222.1 | 224.8 | 89.92 | -1.9 (-0.84%) | 742 |
| 9 Nov 2015 | INR | 220 | 228 | 219 | 226.7 | 90.68 | 0.0 (0.0%) | 4,557 |
| 6 Nov 2015 | INR | 232 | 234.6 | 222.5 | 226.7 | 90.68 | -8.1 (-3.45%) | 3,599 |
| 5 Nov 2015 | INR | 235 | 237 | 232.2 | 234.8 | 93.92 | -3.9 (-1.63%) | 4,890 |
| 4 Nov 2015 | INR | 238 | 242 | 232.5 | 238.7 | 95.48 | -2.4 (-1.00%) | 1,700 |
| 3 Nov 2015 | INR | 244.5 | 244.5 | 239 | 241.1 | 96.44 | -3.2 (-1.31%) | 8,161 |
| 2 Nov 2015 | INR | 248.1 | 248.1 | 240.1 | 244.3 | 97.72 | -5.3 (-2.12%) | 7,580 |
| 30 Oct 2015 | INR | 253.3 | 254.9 | 248.2 | 249.6 | 99.84 | -5 (-1.96%) | 4,351 |
| 29 Oct 2015 | INR | 255 | 260 | 250 | 254.6 | 101.84 | -1.1 (-0.43%) | 1,542 |
| 28 Oct 2015 | INR | 255.2 | 257.5 | 253 | 255.7 | 102.28 | -0.2 (-0.08%) | 2,068 |
| 27 Oct 2015 | INR | 263 | 263 | 253 | 255.9 | 102.36 | -6.1 (-2.33%) | 3,427 |
| 26 Oct 2015 | INR | 268.1 | 270 | 258.1 | 262 | 104.8 | -7.3 (-2.71%) | 2,498 |
| 23 Oct 2015 | INR | 277 | 285 | 268 | 269.3 | 107.72 | -4.9 (-1.79%) | 1,889 |
| 21 Oct 2015 | INR | 274 | 278.5 | 270 | 274.2 | 109.68 | +2.3 (+0.85%) | 1,460 |
| 20 Oct 2015 | INR | 275 | 282.8 | 270.4 | 271.9 | 108.76 | -1.6 (-0.59%) | 3,913 |
| 19 Oct 2015 | INR | 259 | 275.8 | 257.3 | 273.5 | 109.4 | +18.4 (+7.21%) | 10,886 |
| 16 Oct 2015 | INR | 255.1 | 258.5 | 254 | 255.1 | 102.04 | +0.7 (+0.28%) | 1,382 |
