| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 24.5 | 24.5 | 23.6 | 23.9 | 23.9 | -0.25 (-1.04%) | 128,805 |
| 30 Nov 2015 | INR | 24.4 | 24.8 | 23.85 | 24.15 | 24.15 | +0.1 (+0.42%) | 120,291 |
| 27 Nov 2015 | INR | 24.6 | 24.85 | 23.6 | 24.05 | 24.05 | -0.2 (-0.82%) | 193,497 |
| 26 Nov 2015 | INR | 24.35 | 25 | 24.05 | 24.25 | 24.25 | -0.05 (-0.21%) | 147,653 |
| 24 Nov 2015 | INR | 23.6 | 24.75 | 23.5 | 24.3 | 24.3 | +0.55 (+2.32%) | 128,641 |
| 23 Nov 2015 | INR | 24.7 | 24.85 | 23.55 | 23.75 | 23.75 | -0.45 (-1.86%) | 88,746 |
| 20 Nov 2015 | INR | 24.3 | 25.25 | 23.7 | 24.2 | 24.2 | +0.4 (+1.68%) | 330,871 |
| 19 Nov 2015 | INR | 24 | 24.25 | 23.4 | 23.8 | 23.8 | +0.1 (+0.42%) | 92,755 |
| 18 Nov 2015 | INR | 24.5 | 24.9 | 23.5 | 23.7 | 23.7 | -0.85 (-3.46%) | 171,300 |
| 17 Nov 2015 | INR | 23.95 | 25.4 | 23.2 | 24.55 | 24.55 | +1.1 (+4.69%) | 952,083 |
| 16 Nov 2015 | INR | 22.3 | 23.85 | 22.15 | 23.45 | 23.45 | +1.1 (+4.92%) | 156,173 |
| 13 Nov 2015 | INR | 22.3 | 22.9 | 22.15 | 22.35 | 22.35 | -0.25 (-1.11%) | 89,951 |
| 11 Nov 2015 | INR | 22.85 | 22.85 | 22.3 | 22.6 | 22.6 | +0.45 (+2.03%) | 41,210 |
| 10 Nov 2015 | INR | 22.5 | 22.85 | 21.8 | 22.15 | 22.15 | -0.1 (-0.45%) | 96,384 |
| 9 Nov 2015 | INR | 21.6 | 22.75 | 21.5 | 22.25 | 22.25 | +0.4 (+1.83%) | 84,086 |
| 6 Nov 2015 | INR | 22.7 | 22.95 | 21.7 | 21.85 | 21.85 | -0.9 (-3.96%) | 176,097 |
| 5 Nov 2015 | INR | 23.25 | 23.5 | 22.6 | 22.75 | 22.75 | -0.4 (-1.73%) | 62,567 |
| 4 Nov 2015 | INR | 23.9 | 23.9 | 23 | 23.15 | 23.15 | -0.4 (-1.70%) | 113,846 |
| 3 Nov 2015 | INR | 23.75 | 24.45 | 23.25 | 23.55 | 23.55 | +0.55 (+2.39%) | 165,926 |
| 2 Nov 2015 | INR | 23.1 | 23.4 | 22.55 | 23 | 23 | -0.05 (-0.22%) | 109,663 |
| 30 Oct 2015 | INR | 24.35 | 24.35 | 23 | 23.05 | 23.05 | -0.75 (-3.15%) | 75,544 |
| 29 Oct 2015 | INR | 24.5 | 24.5 | 23.55 | 23.8 | 23.8 | -0.4 (-1.65%) | 89,208 |
| 28 Oct 2015 | INR | 23.3 | 24.45 | 23 | 24.2 | 24.2 | +0.9 (+3.86%) | 265,675 |
| 27 Oct 2015 | INR | 23.5 | 23.65 | 23 | 23.3 | 23.3 | -0.05 (-0.21%) | 96,290 |
| 26 Oct 2015 | INR | 23.75 | 23.95 | 23.1 | 23.35 | 23.35 | -0.5 (-2.10%) | 86,846 |
| 23 Oct 2015 | INR | 24 | 24.25 | 23.6 | 23.85 | 23.85 | 0.0 (0.0%) | 92,983 |
| 21 Oct 2015 | INR | 24 | 24.35 | 23.75 | 23.85 | 23.85 | +0.1 (+0.42%) | 127,062 |
| 20 Oct 2015 | INR | 23.35 | 24.4 | 23.35 | 23.75 | 23.75 | +0.3 (+1.28%) | 162,326 |
| 19 Oct 2015 | INR | 24.3 | 24.9 | 23.3 | 23.45 | 23.45 | -0.85 (-3.50%) | 219,410 |
| 16 Oct 2015 | INR | 24.6 | 24.9 | 24.2 | 24.3 | 24.3 | -0.35 (-1.42%) | 153,552 |
