| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 414 | 454 | 411.5 | 447.95 | 447.95 | +35.75 (+8.67%) | 885,448 |
| 30 Nov 2015 | INR | 408 | 418 | 408 | 412.2 | 412.2 | +4.35 (+1.07%) | 161,808 |
| 27 Nov 2015 | INR | 414 | 414.9 | 405.55 | 407.85 | 407.85 | -5.85 (-1.41%) | 79,369 |
| 26 Nov 2015 | INR | 420 | 421.15 | 411.05 | 413.7 | 413.7 | -3.45 (-0.83%) | 170,185 |
| 24 Nov 2015 | INR | 409 | 422.4 | 408.5 | 417.15 | 417.15 | +9.9 (+2.43%) | 413,017 |
| 23 Nov 2015 | INR | 405.2 | 415 | 401 | 407.25 | 407.25 | +3.5 (+0.87%) | 273,804 |
| 20 Nov 2015 | INR | 404.05 | 410.25 | 401.5 | 403.75 | 403.75 | +0.65 (+0.16%) | 214,343 |
| 19 Nov 2015 | INR | 405 | 408.6 | 400 | 403.1 | 403.1 | +1.25 (+0.31%) | 255,720 |
| 18 Nov 2015 | INR | 410.25 | 414.15 | 400 | 401.85 | 401.85 | -8.4 (-2.05%) | 232,526 |
| 17 Nov 2015 | INR | 412.9 | 418.3 | 408 | 410.25 | 410.25 | -0.25 (-0.06%) | 311,687 |
| 16 Nov 2015 | INR | 401.9 | 414 | 399 | 410.5 | 410.5 | +11.45 (+2.87%) | 264,244 |
| 13 Nov 2015 | INR | 405 | 407.5 | 398 | 399.05 | 399.05 | -7.5 (-1.84%) | 85,627 |
| 11 Nov 2015 | INR | 406 | 408.85 | 402.05 | 406.55 | 406.55 | +4.55 (+1.13%) | 19,701 |
| 10 Nov 2015 | INR | 404 | 412.45 | 398.65 | 402 | 402 | -3.25 (-0.80%) | 224,102 |
| 9 Nov 2015 | INR | 370.2 | 414 | 369.65 | 405.25 | 405.25 | +7 (+1.76%) | 258,592 |
| 6 Nov 2015 | INR | 397 | 409.2 | 395 | 398.25 | 398.25 | +0.85 (+0.21%) | 231,471 |
| 5 Nov 2015 | INR | 423.6 | 424.5 | 390 | 397.4 | 397.4 | -25.1 (-5.94%) | 209,455 |
| 4 Nov 2015 | INR | 430 | 430.45 | 419.4 | 422.5 | 422.5 | -3.35 (-0.79%) | 179,759 |
| 3 Nov 2015 | INR | 429.5 | 435.5 | 423 | 425.85 | 425.85 | -1.3 (-0.30%) | 248,343 |
| 2 Nov 2015 | INR | 409 | 429.65 | 402 | 427.15 | 427.15 | +18.3 (+4.48%) | 377,904 |
| 30 Oct 2015 | INR | 403.6 | 413.95 | 398 | 408.85 | 408.85 | +7.25 (+1.81%) | 184,435 |
| 29 Oct 2015 | INR | 410 | 419.7 | 397.8 | 401.6 | 401.6 | -6.2 (-1.52%) | 233,558 |
| 28 Oct 2015 | INR | 427.1 | 429.8 | 396 | 407.8 | 407.8 | -17.45 (-4.10%) | 391,305 |
| 27 Oct 2015 | INR | 414 | 428.75 | 410.5 | 425.25 | 425.25 | +11.2 (+2.70%) | 267,620 |
| 26 Oct 2015 | INR | 418.9 | 421.9 | 408 | 414.05 | 414.05 | -3.2 (-0.77%) | 135,059 |
| 23 Oct 2015 | INR | 421 | 425 | 415.2 | 417.25 | 417.25 | +0.95 (+0.23%) | 279,815 |
| 21 Oct 2015 | INR | 390 | 419.9 | 390 | 416.3 | 416.3 | +27.25 (+7.00%) | 629,037 |
| 20 Oct 2015 | INR | 391 | 404.05 | 384.1 | 389.05 | 389.05 | +0.75 (+0.19%) | 929,663 |
| 19 Oct 2015 | INR | 390.45 | 393 | 385.35 | 388.3 | 388.3 | -2.15 (-0.55%) | 176,359 |
| 16 Oct 2015 | INR | 393 | 393.4 | 385 | 390.45 | 390.45 | -0.5 (-0.13%) | 146,760 |
