| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 496 | 509.8 | 496 | 500.15 | 500.15 | +0.9 (+0.18%) | 7,200 |
| 30 Nov 2015 | INR | 505 | 505 | 496.1 | 499.25 | 499.25 | -4.5 (-0.89%) | 8,301 |
| 27 Nov 2015 | INR | 509.9 | 509.9 | 498 | 503.75 | 503.75 | -0.3 (-0.06%) | 17,483 |
| 26 Nov 2015 | INR | 519.8 | 526 | 500 | 504.05 | 504.05 | -12.5 (-2.42%) | 19,918 |
| 24 Nov 2015 | INR | 516.5 | 524 | 506.65 | 516.55 | 516.55 | +8 (+1.57%) | 14,949 |
| 23 Nov 2015 | INR | 500 | 517.9 | 500 | 508.55 | 508.55 | +10.5 (+2.11%) | 19,362 |
| 20 Nov 2015 | INR | 507.5 | 509.65 | 496 | 498.05 | 498.05 | -10.2 (-2.01%) | 11,799 |
| 19 Nov 2015 | INR | 514.8 | 517.3 | 504.1 | 508.25 | 508.25 | -4.4 (-0.86%) | 15,542 |
| 18 Nov 2015 | INR | 514 | 523.45 | 507.15 | 512.65 | 512.65 | -2.9 (-0.56%) | 42,671 |
| 17 Nov 2015 | INR | 517.4 | 522 | 504 | 515.55 | 515.55 | +1.25 (+0.24%) | 42,910 |
| 16 Nov 2015 | INR | 487.1 | 519.8 | 480.4 | 514.3 | 514.3 | +29.5 (+6.08%) | 99,745 |
| 13 Nov 2015 | INR | 484 | 495.5 | 476 | 484.8 | 484.8 | +4.3 (+0.89%) | 30,466 |
| 11 Nov 2015 | INR | 481.45 | 485.15 | 477 | 480.5 | 480.5 | +5.95 (+1.25%) | 3,523 |
| 10 Nov 2015 | INR | 485.05 | 486 | 470.6 | 474.55 | 474.55 | -14.3 (-2.93%) | 120,626 |
| 9 Nov 2015 | INR | 465.75 | 492.2 | 462.5 | 488.85 | 488.85 | +13.55 (+2.85%) | 23,338 |
| 6 Nov 2015 | INR | 479.95 | 486.15 | 471 | 475.3 | 475.3 | -8.9 (-1.84%) | 15,891 |
| 5 Nov 2015 | INR | 485 | 489.45 | 475.1 | 484.2 | 484.2 | +0.65 (+0.13%) | 84,906 |
| 4 Nov 2015 | INR | 495.95 | 495.95 | 481 | 483.55 | 483.55 | -9.25 (-1.88%) | 238,939 |
| 3 Nov 2015 | INR | 503.8 | 503.9 | 486.85 | 492.8 | 492.8 | -6.5 (-1.30%) | 58,120 |
| 2 Nov 2015 | INR | 474 | 504.25 | 470 | 499.3 | 499.3 | +21.65 (+4.53%) | 129,990 |
| 30 Oct 2015 | INR | 514.9 | 528.25 | 471.5 | 477.65 | 477.65 | -39.45 (-7.63%) | 241,558 |
| 29 Oct 2015 | INR | 455 | 534 | 455 | 517.1 | 517.1 | +66.8 (+14.83%) | 535,653 |
| 28 Oct 2015 | INR | 453 | 461.45 | 447 | 450.3 | 450.3 | +0.75 (+0.17%) | 16,816 |
| 27 Oct 2015 | INR | 451.5 | 454.35 | 445.05 | 449.55 | 449.55 | -4.55 (-1.00%) | 13,570 |
| 26 Oct 2015 | INR | 453.5 | 467.8 | 451.2 | 454.1 | 454.1 | +4 (+0.89%) | 31,176 |
| 23 Oct 2015 | INR | 458 | 465.35 | 438.1 | 450.1 | 450.1 | -8.15 (-1.78%) | 68,203 |
| 21 Oct 2015 | INR | 425 | 475 | 424 | 458.25 | 458.25 | +40.15 (+9.60%) | 286,832 |
| 20 Oct 2015 | INR | 426 | 448 | 411.6 | 418.1 | 418.1 | -5.65 (-1.33%) | 51,513 |
| 19 Oct 2015 | INR | 411 | 425 | 411 | 423.75 | 423.75 | +12.85 (+3.13%) | 4,371 |
| 16 Oct 2015 | INR | 419.95 | 419.95 | 408.05 | 410.9 | 410.9 | +5.5 (+1.36%) | 6,741 |
