| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 265.9 | 272.4 | 263.3 | 265.5 | 265.5 | -0.1 (-0.04%) | 16,889 |
| 30 Nov 2015 | INR | 263.3 | 269.6 | 263.3 | 265.6 | 265.6 | +1 (+0.38%) | 16,370 |
| 27 Nov 2015 | INR | 268.2 | 274.8 | 256.1 | 264.6 | 264.6 | -2.9 (-1.08%) | 19,605 |
| 26 Nov 2015 | INR | 281.4 | 282.2 | 265.2 | 267.5 | 267.5 | -8.8 (-3.18%) | 21,244 |
| 24 Nov 2015 | INR | 262.5 | 280.8 | 262.5 | 276.3 | 276.3 | +9.9 (+3.72%) | 47,591 |
| 23 Nov 2015 | INR | 252 | 269 | 252 | 266.4 | 266.4 | +16.9 (+6.77%) | 52,588 |
| 20 Nov 2015 | INR | 237.9 | 258.2 | 237.1 | 249.5 | 249.5 | +13.1 (+5.54%) | 52,703 |
| 19 Nov 2015 | INR | 239.8 | 240.3 | 235 | 236.4 | 236.4 | 0.0 (0.0%) | 6,047 |
| 18 Nov 2015 | INR | 236.6 | 241.9 | 234 | 236.4 | 236.4 | -0.2 (-0.08%) | 11,140 |
| 17 Nov 2015 | INR | 237.5 | 243.6 | 235.5 | 236.6 | 236.6 | +0.4 (+0.17%) | 16,522 |
| 16 Nov 2015 | INR | 239.2 | 242 | 234.7 | 236.2 | 236.2 | -3.8 (-1.58%) | 19,923 |
| 13 Nov 2015 | INR | 233 | 243 | 229.6 | 240 | 240 | +6.9 (+2.96%) | 16,552 |
| 11 Nov 2015 | INR | 228 | 234 | 227.1 | 233.1 | 233.1 | +5.5 (+2.42%) | 5,309 |
| 10 Nov 2015 | INR | 230 | 232.9 | 226.7 | 227.6 | 227.6 | -4.5 (-1.94%) | 13,949 |
| 9 Nov 2015 | INR | 220.1 | 238 | 220 | 232.1 | 232.1 | +5.2 (+2.29%) | 34,946 |
| 6 Nov 2015 | INR | 230.2 | 230.6 | 225.4 | 226.9 | 226.9 | -4.7 (-2.03%) | 11,716 |
| 5 Nov 2015 | INR | 233.2 | 235.7 | 230.2 | 231.6 | 231.6 | -2.8 (-1.19%) | 7,429 |
| 4 Nov 2015 | INR | 234 | 242 | 233.2 | 234.4 | 234.4 | +2.4 (+1.03%) | 25,716 |
| 3 Nov 2015 | INR | 237.1 | 240 | 231 | 232 | 232 | 0.0 (0.0%) | 31,911 |
| 2 Nov 2015 | INR | 242.2 | 243.2 | 229.3 | 232 | 232 | -9.7 (-4.01%) | 38,192 |
| 30 Oct 2015 | INR | 250 | 250.8 | 240.3 | 241.7 | 241.7 | -6.5 (-2.62%) | 14,913 |
| 29 Oct 2015 | INR | 232.7 | 252 | 231.4 | 248.2 | 248.2 | +16.7 (+7.21%) | 97,407 |
| 28 Oct 2015 | INR | 232 | 241.8 | 224.3 | 231.5 | 231.5 | -30.3 (-11.57%) | 265,378 |
| 27 Oct 2015 | INR | 266.3 | 267.2 | 260.1 | 261.8 | 261.8 | -3.3 (-1.24%) | 7,784 |
| 26 Oct 2015 | INR | 255 | 276 | 255 | 265.1 | 265.1 | -5.2 (-1.92%) | 12,786 |
| 23 Oct 2015 | INR | 269 | 273.8 | 268 | 270.3 | 270.3 | +2.4 (+0.90%) | 14,359 |
| 21 Oct 2015 | INR | 275.5 | 277.9 | 265.2 | 267.9 | 267.9 | -7 (-2.55%) | 27,708 |
| 20 Oct 2015 | INR | 275.3 | 281 | 272.5 | 274.9 | 274.9 | +2.4 (+0.88%) | 26,468 |
| 19 Oct 2015 | INR | 265 | 279 | 262.8 | 272.5 | 272.5 | +9.6 (+3.65%) | 76,087 |
| 16 Oct 2015 | INR | 266.2 | 267.7 | 262 | 262.9 | 262.9 | -1.6 (-0.60%) | 24,082 |
