| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 42 | 42.3 | 40.75 | 41 | 41 | -0.7 (-1.68%) | 3,282 |
| 30 Nov 2015 | INR | 41.7 | 41.7 | 41.5 | 41.7 | 41.7 | +1.95 (+4.91%) | 4,172 |
| 27 Nov 2015 | INR | 37.65 | 39.75 | 37.65 | 39.75 | 39.75 | +1.85 (+4.88%) | 4,634 |
| 26 Nov 2015 | INR | 35.2 | 37.9 | 35.2 | 37.9 | 37.9 | +1.8 (+4.99%) | 2,936 |
| 24 Nov 2015 | INR | 36.5 | 36.5 | 36.05 | 36.1 | 36.1 | -0.95 (-2.56%) | 609 |
| 23 Nov 2015 | INR | 36.5 | 37.5 | 35.1 | 37.05 | 37.05 | +0.8 (+2.21%) | 4,825 |
| 20 Nov 2015 | INR | 36.7 | 37.15 | 34.7 | 36.25 | 36.25 | +0.8 (+2.26%) | 3,249 |
| 19 Nov 2015 | INR | 35.5 | 36 | 35.4 | 35.45 | 35.45 | -0.65 (-1.80%) | 3,525 |
| 18 Nov 2015 | INR | 36.95 | 36.95 | 35.65 | 36.1 | 36.1 | -0.6 (-1.63%) | 4,921 |
| 17 Nov 2015 | INR | 36.3 | 37.9 | 36 | 36.7 | 36.7 | +0.35 (+0.96%) | 7,724 |
| 16 Nov 2015 | INR | 35.25 | 36.4 | 35 | 36.35 | 36.35 | +1.55 (+4.45%) | 4,177 |
| 13 Nov 2015 | INR | 33.75 | 35.35 | 32.1 | 34.8 | 34.8 | +1.05 (+3.11%) | 12,389 |
| 11 Nov 2015 | INR | 33.55 | 34.7 | 33.25 | 33.75 | 33.75 | -1.2 (-3.43%) | 5,111 |
| 10 Nov 2015 | INR | 34.95 | 35.5 | 34.95 | 34.95 | 34.95 | -1.8 (-4.90%) | 3,085 |
| 9 Nov 2015 | INR | 37 | 38.9 | 35.7 | 36.75 | 36.75 | -0.8 (-2.13%) | 6,925 |
| 6 Nov 2015 | INR | 39.4 | 39.4 | 37 | 37.55 | 37.55 | -0.05 (-0.13%) | 734 |
| 5 Nov 2015 | INR | 39.45 | 39.6 | 36.8 | 37.6 | 37.6 | -0.15 (-0.40%) | 15,959 |
| 4 Nov 2015 | INR | 37.6 | 38.2 | 36.65 | 37.75 | 37.75 | +0.65 (+1.75%) | 3,524 |
| 3 Nov 2015 | INR | 39.8 | 41.5 | 37 | 37.1 | 37.1 | -1.7 (-4.38%) | 10,111 |
| 2 Nov 2015 | INR | 39.85 | 40 | 37.75 | 38.8 | 38.8 | -1.55 (-3.84%) | 5,120 |
| 30 Oct 2015 | INR | 44.9 | 44.95 | 39.05 | 40.35 | 40.35 | -0.85 (-2.06%) | 7,426 |
| 29 Oct 2015 | INR | 44.35 | 44.35 | 40.95 | 41.2 | 41.2 | -2.7 (-6.15%) | 6,092 |
| 28 Oct 2015 | INR | 43 | 44.75 | 43 | 43.9 | 43.9 | -0.5 (-1.13%) | 3,117 |
| 27 Oct 2015 | INR | 41.55 | 47.75 | 41.55 | 44.4 | 44.4 | +0.35 (+0.79%) | 1,515 |
| 26 Oct 2015 | INR | 46 | 46 | 43.6 | 44.05 | 44.05 | -1.8 (-3.93%) | 3,398 |
| 23 Oct 2015 | INR | 49.45 | 49.45 | 45 | 45.85 | 45.85 | -0.2 (-0.43%) | 3,815 |
| 21 Oct 2015 | INR | 48.95 | 48.95 | 45 | 46.05 | 46.05 | -0.5 (-1.07%) | 3,344 |
| 20 Oct 2015 | INR | 49.6 | 49.6 | 45.35 | 46.55 | 46.55 | -0.45 (-0.96%) | 2,899 |
| 19 Oct 2015 | INR | 45.5 | 47.8 | 45 | 47 | 47 | -1 (-2.08%) | 18,682 |
| 16 Oct 2015 | INR | 47.7 | 49.5 | 46.5 | 48 | 48 | +0.95 (+2.02%) | 9,438 |
