| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 585.25 | 590.65 | 581.55 | 585.85 | 146.4625 | +1.6 (+0.27%) | 3,948 |
| 30 Nov 2015 | INR | 592.1 | 597 | 582 | 584.25 | 146.0625 | +0.95 (+0.16%) | 3,840 |
| 27 Nov 2015 | INR | 595.4 | 599.95 | 581 | 583.3 | 145.825 | -4.25 (-0.72%) | 4,129 |
| 26 Nov 2015 | INR | 591.25 | 605.9 | 579.95 | 587.55 | 146.8875 | -2.95 (-0.50%) | 7,332 |
| 24 Nov 2015 | INR | 601 | 619.5 | 582.6 | 590.5 | 147.625 | -3.9 (-0.66%) | 37,780 |
| 23 Nov 2015 | INR | 550 | 608.85 | 549.45 | 594.4 | 148.6 | +66.85 (+12.67%) | 44,747 |
| 20 Nov 2015 | INR | 528.05 | 533.95 | 526 | 527.55 | 131.8875 | +1.15 (+0.22%) | 2,970 |
| 19 Nov 2015 | INR | 528 | 532.35 | 524.05 | 526.4 | 131.6 | -0.55 (-0.10%) | 1,336 |
| 18 Nov 2015 | INR | 534.2 | 539.1 | 521 | 526.95 | 131.7375 | -6.6 (-1.24%) | 4,662 |
| 17 Nov 2015 | INR | 531.45 | 536 | 526 | 533.55 | 133.3875 | +6.3 (+1.19%) | 2,955 |
| 16 Nov 2015 | INR | 527 | 535 | 519 | 527.25 | 131.8125 | +0.2 (+0.04%) | 4,700 |
| 13 Nov 2015 | INR | 529.95 | 536 | 525 | 527.05 | 131.7625 | -3.55 (-0.67%) | 5,934 |
| 11 Nov 2015 | INR | 533.7 | 538.55 | 524 | 530.6 | 132.65 | +4.45 (+0.85%) | 1,650 |
| 10 Nov 2015 | INR | 528 | 534.75 | 523.3 | 526.15 | 131.5375 | +6.15 (+1.18%) | 9,913 |
| 9 Nov 2015 | INR | 550 | 550 | 508.05 | 520 | 130 | -38.5 (-6.89%) | 21,145 |
| 6 Nov 2015 | INR | 568 | 573.95 | 552 | 558.5 | 139.625 | -10.65 (-1.87%) | 10,529 |
| 5 Nov 2015 | INR | 576.45 | 592.35 | 566.05 | 569.15 | 142.2875 | -16.1 (-2.75%) | 14,929 |
| 4 Nov 2015 | INR | 569.15 | 599 | 569.15 | 585.25 | 146.3125 | +15.15 (+2.66%) | 10,338 |
| 3 Nov 2015 | INR | 559.3 | 572 | 559.25 | 570.1 | 142.525 | +12.45 (+2.23%) | 3,967 |
| 2 Nov 2015 | INR | 560.25 | 562.65 | 551 | 557.65 | 139.4125 | +1.85 (+0.33%) | 3,293 |
| 30 Oct 2015 | INR | 566.25 | 573.95 | 554 | 555.8 | 138.95 | -10.6 (-1.87%) | 5,184 |
| 29 Oct 2015 | INR | 570 | 580 | 561 | 566.4 | 141.6 | +11.3 (+2.04%) | 4,889 |
| 28 Oct 2015 | INR | 564 | 564 | 552.5 | 555.1 | 138.775 | -7.55 (-1.34%) | 8,682 |
| 27 Oct 2015 | INR | 564.55 | 572.85 | 560.3 | 562.65 | 140.6625 | -7.55 (-1.32%) | 5,305 |
| 26 Oct 2015 | INR | 585.1 | 587 | 567.8 | 570.2 | 142.55 | -14.4 (-2.46%) | 4,955 |
| 23 Oct 2015 | INR | 600 | 603.85 | 582 | 584.6 | 146.15 | -4.35 (-0.74%) | 4,777 |
| 21 Oct 2015 | INR | 599 | 601.15 | 584 | 588.95 | 147.2375 | -7.25 (-1.22%) | 4,895 |
| 20 Oct 2015 | INR | 605.15 | 608 | 591.65 | 596.2 | 149.05 | -4.95 (-0.82%) | 8,209 |
| 19 Oct 2015 | INR | 591.05 | 611 | 591 | 601.15 | 150.2875 | +7.6 (+1.28%) | 5,543 |
| 16 Oct 2015 | INR | 603 | 603 | 592.5 | 593.55 | 148.3875 | -8.7 (-1.44%) | 5,612 |
