| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 35 | 39.25 | 35 | 38.85 | 38.85 | +4.65 (+13.60%) | 24,710 |
| 30 Nov 2015 | INR | 35.95 | 35.95 | 33.7 | 34.2 | 34.2 | -1.45 (-4.07%) | 4,248 |
| 27 Nov 2015 | INR | 34.05 | 36.75 | 34 | 35.65 | 35.65 | +0.15 (+0.42%) | 10,380 |
| 26 Nov 2015 | INR | 34.5 | 36 | 34.2 | 35.5 | 35.5 | +2.5 (+7.58%) | 12,150 |
| 24 Nov 2015 | INR | 33 | 34.75 | 32.7 | 33 | 33 | +0.3 (+0.92%) | 7,305 |
| 23 Nov 2015 | INR | 34 | 34 | 32.65 | 32.7 | 32.7 | -0.75 (-2.24%) | 8,616 |
| 20 Nov 2015 | INR | 36 | 36.05 | 33.1 | 33.45 | 33.45 | -1.8 (-5.11%) | 9,884 |
| 19 Nov 2015 | INR | 34.5 | 35.45 | 34 | 35.25 | 35.25 | +0.1 (+0.28%) | 6,407 |
| 18 Nov 2015 | INR | 35.05 | 35.5 | 34.5 | 35.15 | 35.15 | 0.0 (0.0%) | 900 |
| 17 Nov 2015 | INR | 35 | 35.55 | 35 | 35.15 | 35.15 | -0.5 (-1.40%) | 2,737 |
| 16 Nov 2015 | INR | 36.85 | 36.9 | 35.05 | 35.65 | 35.65 | +1.25 (+3.63%) | 4,910 |
| 13 Nov 2015 | INR | 34.95 | 35.85 | 33.2 | 34.4 | 34.4 | +0.3 (+0.88%) | 2,686 |
| 11 Nov 2015 | INR | 36.4 | 36.4 | 33.3 | 34.1 | 34.1 | -0.65 (-1.87%) | 1,570 |
| 10 Nov 2015 | INR | 36.95 | 36.95 | 34.25 | 34.75 | 34.75 | -0.65 (-1.84%) | 1,977 |
| 9 Nov 2015 | INR | 35.45 | 37 | 35.25 | 35.4 | 35.4 | +0.45 (+1.29%) | 1,940 |
| 6 Nov 2015 | INR | 35.45 | 35.45 | 34.1 | 34.95 | 34.95 | +0.8 (+2.34%) | 351 |
| 5 Nov 2015 | INR | 34 | 36 | 33.2 | 34.15 | 34.15 | -2.05 (-5.66%) | 10,082 |
| 4 Nov 2015 | INR | 36.85 | 37 | 34.75 | 36.2 | 36.2 | +0.35 (+0.98%) | 2,776 |
| 3 Nov 2015 | INR | 35.35 | 36.65 | 34.5 | 35.85 | 35.85 | +0.1 (+0.28%) | 12,511 |
| 2 Nov 2015 | INR | 37 | 37 | 35 | 35.75 | 35.75 | -1 (-2.72%) | 7,003 |
| 30 Oct 2015 | INR | 38.8 | 38.8 | 36.65 | 36.75 | 36.75 | -0.8 (-2.13%) | 4,414 |
| 29 Oct 2015 | INR | 37 | 38.75 | 36.8 | 37.55 | 37.55 | +0.4 (+1.08%) | 11,760 |
| 28 Oct 2015 | INR | 37.6 | 38.25 | 36.7 | 37.15 | 37.15 | -0.55 (-1.46%) | 3,244 |
| 27 Oct 2015 | INR | 38.5 | 40.95 | 37.1 | 37.7 | 37.7 | -0.65 (-1.69%) | 4,034 |
| 26 Oct 2015 | INR | 42 | 42 | 37.6 | 38.35 | 38.35 | -2.8 (-6.80%) | 6,306 |
| 23 Oct 2015 | INR | 43.8 | 43.8 | 40 | 41.15 | 41.15 | -0.95 (-2.26%) | 2,973 |
| 21 Oct 2015 | INR | 41.95 | 43.8 | 41 | 42.1 | 42.1 | +2.05 (+5.12%) | 10,845 |
| 20 Oct 2015 | INR | 42.45 | 42.45 | 39.7 | 40.05 | 40.05 | +0.45 (+1.14%) | 32,498 |
| 19 Oct 2015 | INR | 40.15 | 41 | 39.5 | 39.6 | 39.6 | -1.6 (-3.88%) | 4,215 |
| 16 Oct 2015 | INR | 43 | 43.4 | 40.45 | 41.2 | 41.2 | -2.45 (-5.61%) | 3,353 |
