| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 230 | 238.4 | 227.5 | 236.1 | 236.1 | +8.2 (+3.60%) | 116,930 |
| 30 Nov 2015 | INR | 237.8 | 237.8 | 226.7 | 227.9 | 227.9 | -4.3 (-1.85%) | 81,642 |
| 27 Nov 2015 | INR | 237.7 | 239.4 | 230.7 | 232.2 | 232.2 | -3.9 (-1.65%) | 89,097 |
| 26 Nov 2015 | INR | 239 | 239 | 232.9 | 236.1 | 236.1 | -0.1 (-0.04%) | 77,659 |
| 24 Nov 2015 | INR | 236 | 242.3 | 234.7 | 236.2 | 236.2 | +1.5 (+0.64%) | 104,421 |
| 23 Nov 2015 | INR | 239 | 243 | 232.6 | 234.7 | 234.7 | -3.8 (-1.59%) | 58,607 |
| 20 Nov 2015 | INR | 235 | 245.8 | 234.6 | 238.5 | 238.5 | +4.7 (+2.01%) | 103,728 |
| 19 Nov 2015 | INR | 233.2 | 237 | 230.5 | 233.8 | 233.8 | +3.6 (+1.56%) | 60,332 |
| 18 Nov 2015 | INR | 235.1 | 240.5 | 228.6 | 230.2 | 230.2 | -5.2 (-2.21%) | 73,896 |
| 17 Nov 2015 | INR | 245.1 | 249.2 | 232.3 | 235.4 | 235.4 | -9.3 (-3.80%) | 82,653 |
| 16 Nov 2015 | INR | 248 | 252.3 | 243.1 | 244.7 | 244.7 | -3.4 (-1.37%) | 88,758 |
| 13 Nov 2015 | INR | 234.4 | 254.5 | 231.3 | 248.1 | 248.1 | +12.1 (+5.13%) | 225,059 |
| 11 Nov 2015 | INR | 231.5 | 237.5 | 231.1 | 236 | 236 | +7.5 (+3.28%) | 94,214 |
| 10 Nov 2015 | INR | 234 | 242.8 | 226.2 | 228.5 | 228.5 | -7.2 (-3.05%) | 119,089 |
| 9 Nov 2015 | INR | 213 | 239.7 | 213 | 235.7 | 235.7 | +11.6 (+5.18%) | 225,781 |
| 6 Nov 2015 | INR | 226.7 | 230.8 | 222.1 | 224.1 | 224.1 | -3.4 (-1.49%) | 66,102 |
| 5 Nov 2015 | INR | 216.1 | 234 | 216.1 | 227.5 | 227.5 | +9.6 (+4.41%) | 412,124 |
| 4 Nov 2015 | INR | 220.9 | 225.2 | 216.5 | 217.9 | 217.9 | +11.7 (+5.67%) | 340,472 |
| 3 Nov 2015 | INR | 206.9 | 208.1 | 205 | 206.2 | 206.2 | +2 (+0.98%) | 28,713 |
| 2 Nov 2015 | INR | 208.8 | 209.6 | 200.5 | 204.2 | 204.2 | -1 (-0.49%) | 32,088 |
| 30 Oct 2015 | INR | 210.1 | 212.4 | 203.6 | 205.2 | 205.2 | -1.7 (-0.82%) | 34,363 |
| 29 Oct 2015 | INR | 207.9 | 213.4 | 205.5 | 206.9 | 206.9 | +0.9 (+0.44%) | 27,673 |
| 28 Oct 2015 | INR | 209 | 209 | 203.1 | 206 | 206 | -2.1 (-1.01%) | 39,578 |
| 27 Oct 2015 | INR | 210.5 | 212.9 | 207.7 | 208.1 | 208.1 | -3.2 (-1.51%) | 58,961 |
| 26 Oct 2015 | INR | 216.9 | 216.9 | 211 | 211.3 | 211.3 | -3.3 (-1.54%) | 37,484 |
| 23 Oct 2015 | INR | 217.4 | 219.8 | 213 | 214.6 | 214.6 | -1.3 (-0.60%) | 95,276 |
| 21 Oct 2015 | INR | 209 | 217.8 | 206.4 | 215.9 | 215.9 | +7.8 (+3.75%) | 126,780 |
| 20 Oct 2015 | INR | 209.4 | 211.8 | 205.1 | 208.1 | 208.1 | +0.7 (+0.34%) | 86,301 |
| 19 Oct 2015 | INR | 204.7 | 208.8 | 201.3 | 207.4 | 207.4 | +4.6 (+2.27%) | 120,605 |
| 16 Oct 2015 | INR | 198.3 | 204.4 | 193.9 | 202.8 | 202.8 | +6.5 (+3.31%) | 237,898 |
