| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 89 | 92.3 | 89 | 90.65 | 90.65 | +1.9 (+2.14%) | 445,012 |
| 30 Nov 2015 | INR | 87.7 | 89 | 86.9 | 88.75 | 88.75 | +1.85 (+2.13%) | 221,455 |
| 27 Nov 2015 | INR | 88.9 | 89.95 | 85.8 | 86.9 | 86.9 | -1.3 (-1.47%) | 542,781 |
| 26 Nov 2015 | INR | 85 | 88.5 | 84 | 88.2 | 88.2 | +3.95 (+4.69%) | 783,598 |
| 24 Nov 2015 | INR | 81.7 | 85.35 | 81.4 | 84.25 | 84.25 | +3.45 (+4.27%) | 630,499 |
| 23 Nov 2015 | INR | 81.9 | 82.7 | 80.35 | 80.8 | 80.8 | -1.05 (-1.28%) | 204,863 |
| 20 Nov 2015 | INR | 81.55 | 82.8 | 80.65 | 81.85 | 81.85 | +0.9 (+1.11%) | 759,163 |
| 19 Nov 2015 | INR | 79.8 | 81.4 | 78.75 | 80.95 | 80.95 | +2.15 (+2.73%) | 183,845 |
| 18 Nov 2015 | INR | 81.7 | 82.4 | 78.45 | 78.8 | 78.8 | -2.9 (-3.55%) | 315,923 |
| 17 Nov 2015 | INR | 79.7 | 82.9 | 79.6 | 81.7 | 81.7 | +2.85 (+3.61%) | 424,370 |
| 16 Nov 2015 | INR | 77.4 | 79.45 | 77 | 78.85 | 78.85 | +1.95 (+2.54%) | 221,856 |
| 13 Nov 2015 | INR | 77.8 | 78.4 | 76.5 | 76.9 | 76.9 | -1.7 (-2.16%) | 183,556 |
| 11 Nov 2015 | INR | 78 | 79 | 77.75 | 78.6 | 78.6 | +1.45 (+1.88%) | 73,933 |
| 10 Nov 2015 | INR | 79.8 | 79.8 | 76.9 | 77.15 | 77.15 | -2.6 (-3.26%) | 190,530 |
| 9 Nov 2015 | INR | 76 | 80.55 | 74.7 | 79.75 | 79.75 | +1 (+1.27%) | 298,215 |
| 6 Nov 2015 | INR | 77.85 | 79.6 | 76.75 | 78.75 | 78.75 | +0.5 (+0.64%) | 262,739 |
| 5 Nov 2015 | INR | 82 | 82.3 | 77.95 | 78.25 | 78.25 | -3.35 (-4.11%) | 406,974 |
| 4 Nov 2015 | INR | 83.75 | 83.75 | 81.2 | 81.6 | 81.6 | -0.75 (-0.91%) | 205,402 |
| 3 Nov 2015 | INR | 84.9 | 85.2 | 81.75 | 82.35 | 82.35 | -1.25 (-1.50%) | 521,133 |
| 2 Nov 2015 | INR | 78.65 | 84.5 | 76.1 | 83.6 | 83.6 | +5.3 (+6.77%) | 2,138,357 |
| 30 Oct 2015 | INR | 81.45 | 81.6 | 78 | 78.3 | 78.3 | -2.75 (-3.39%) | 371,339 |
| 29 Oct 2015 | INR | 78.85 | 81.9 | 78.25 | 81.05 | 81.05 | +2.5 (+3.18%) | 267,847 |
| 28 Oct 2015 | INR | 80.3 | 80.35 | 78.05 | 78.55 | 78.55 | -2.1 (-2.60%) | 162,252 |
| 27 Oct 2015 | INR | 79.2 | 80.9 | 78.85 | 80.65 | 80.65 | +1.4 (+1.77%) | 126,567 |
| 26 Oct 2015 | INR | 82 | 82 | 78.85 | 79.25 | 79.25 | -1.9 (-2.34%) | 162,501 |
| 23 Oct 2015 | INR | 83 | 83.45 | 80.75 | 81.15 | 81.15 | -1.25 (-1.52%) | 271,536 |
| 21 Oct 2015 | INR | 83.75 | 84.1 | 81.7 | 82.4 | 82.4 | -1 (-1.20%) | 131,761 |
| 20 Oct 2015 | INR | 84 | 85.8 | 82.8 | 83.4 | 83.4 | -0.4 (-0.48%) | 237,094 |
| 19 Oct 2015 | INR | 85 | 85.1 | 82.6 | 83.8 | 83.8 | +0.45 (+0.54%) | 206,184 |
| 16 Oct 2015 | INR | 84.8 | 85.15 | 82.3 | 83.35 | 83.35 | -0.75 (-0.89%) | 244,730 |
