| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 41.3 | 44.5 | 41.3 | 43.85 | 43.85 | +3.2 (+7.87%) | 300,886 |
| 30 Nov 2015 | INR | 41.45 | 42 | 40.3 | 40.65 | 40.65 | -0.05 (-0.12%) | 83,143 |
| 27 Nov 2015 | INR | 41.45 | 42.8 | 40.25 | 40.7 | 40.7 | 0.0 (0.0%) | 174,767 |
| 26 Nov 2015 | INR | 38.45 | 41.2 | 38.05 | 40.7 | 40.7 | +2.9 (+7.67%) | 160,218 |
| 24 Nov 2015 | INR | 40.1 | 40.5 | 37.4 | 37.8 | 37.8 | -1.95 (-4.91%) | 133,966 |
| 23 Nov 2015 | INR | 39.25 | 41 | 38.9 | 39.75 | 39.75 | +0.7 (+1.79%) | 118,089 |
| 20 Nov 2015 | INR | 38.95 | 41.2 | 38.7 | 39.05 | 39.05 | +0.4 (+1.03%) | 127,085 |
| 19 Nov 2015 | INR | 38.75 | 39.05 | 38.35 | 38.65 | 38.65 | +0.2 (+0.52%) | 58,973 |
| 18 Nov 2015 | INR | 40 | 40.4 | 38.05 | 38.45 | 38.45 | -1.05 (-2.66%) | 44,771 |
| 17 Nov 2015 | INR | 39.5 | 40.85 | 38.4 | 39.5 | 39.5 | +1.3 (+3.40%) | 84,077 |
| 16 Nov 2015 | INR | 38.3 | 38.7 | 36.55 | 38.2 | 38.2 | +0.3 (+0.79%) | 115,370 |
| 13 Nov 2015 | INR | 39.5 | 39.5 | 37.45 | 37.9 | 37.9 | -1.55 (-3.93%) | 65,092 |
| 11 Nov 2015 | INR | 38.95 | 40 | 38.8 | 39.45 | 39.45 | +0.85 (+2.20%) | 65,929 |
| 10 Nov 2015 | INR | 38.3 | 40.15 | 38.3 | 38.6 | 38.6 | -0.65 (-1.66%) | 80,512 |
| 9 Nov 2015 | INR | 38.5 | 39.5 | 35.1 | 39.25 | 39.25 | +0.25 (+0.64%) | 212,365 |
| 6 Nov 2015 | INR | 41 | 41.95 | 38.65 | 39 | 39 | -1.75 (-4.29%) | 65,945 |
| 5 Nov 2015 | INR | 40.5 | 42.9 | 39.5 | 40.75 | 40.75 | +0.55 (+1.37%) | 284,919 |
| 4 Nov 2015 | INR | 40.4 | 41.5 | 39.75 | 40.2 | 40.2 | +0.55 (+1.39%) | 89,174 |
| 3 Nov 2015 | INR | 40.2 | 40.85 | 39.55 | 39.65 | 39.65 | -0.25 (-0.63%) | 63,462 |
| 2 Nov 2015 | INR | 41.35 | 42.15 | 39.4 | 39.9 | 39.9 | -1.7 (-4.09%) | 89,643 |
| 30 Oct 2015 | INR | 43.2 | 43.2 | 40.8 | 41.6 | 41.6 | -1.15 (-2.69%) | 105,546 |
| 29 Oct 2015 | INR | 42.7 | 43.5 | 42.05 | 42.75 | 42.75 | +0.25 (+0.59%) | 110,408 |
| 28 Oct 2015 | INR | 42.2 | 44 | 41.05 | 42.5 | 42.5 | +0.25 (+0.59%) | 208,927 |
| 27 Oct 2015 | INR | 40.2 | 42.65 | 39.5 | 42.25 | 42.25 | +2.25 (+5.63%) | 128,866 |
| 26 Oct 2015 | INR | 40.25 | 40.5 | 38.4 | 40 | 40 | +0.55 (+1.39%) | 108,646 |
| 23 Oct 2015 | INR | 41.45 | 42.2 | 39.1 | 39.45 | 39.45 | -2.25 (-5.40%) | 119,076 |
| 21 Oct 2015 | INR | 42 | 42.95 | 41.5 | 41.7 | 41.7 | -1.1 (-2.57%) | 123,738 |
| 20 Oct 2015 | INR | 43.75 | 43.9 | 41.6 | 42.8 | 42.8 | -0.3 (-0.70%) | 191,581 |
| 19 Oct 2015 | INR | 42.5 | 44 | 41.55 | 43.1 | 43.1 | +1.75 (+4.23%) | 454,602 |
| 16 Oct 2015 | INR | 38.8 | 42 | 37.5 | 41.35 | 41.35 | +3.3 (+8.67%) | 409,161 |
