| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 40.5 | 40.65 | 40.05 | 40.45 | 40.45 | -0.1 (-0.25%) | 106,220 |
| 30 Nov 2015 | INR | 39.8 | 40.7 | 39.5 | 40.55 | 40.55 | +0.75 (+1.88%) | 208,905 |
| 27 Nov 2015 | INR | 39.25 | 40.05 | 38.65 | 39.8 | 39.8 | +0.55 (+1.40%) | 191,110 |
| 26 Nov 2015 | INR | 39.25 | 40.5 | 38.7 | 39.25 | 39.25 | +1.8 (+4.81%) | 587,391 |
| 24 Nov 2015 | INR | 37.6 | 38 | 37.3 | 37.45 | 37.45 | -0.35 (-0.93%) | 56,383 |
| 23 Nov 2015 | INR | 37.6 | 38.4 | 37.1 | 37.8 | 37.8 | -0.05 (-0.13%) | 81,401 |
| 20 Nov 2015 | INR | 37.5 | 38.3 | 36.95 | 37.85 | 37.85 | +0.35 (+0.93%) | 100,219 |
| 19 Nov 2015 | INR | 36.8 | 38 | 36.5 | 37.5 | 37.5 | +1.1 (+3.02%) | 166,508 |
| 18 Nov 2015 | INR | 36.35 | 36.75 | 36 | 36.4 | 36.4 | +0.05 (+0.14%) | 70,537 |
| 17 Nov 2015 | INR | 37.5 | 37.75 | 36.05 | 36.35 | 36.35 | -0.45 (-1.22%) | 120,288 |
| 16 Nov 2015 | INR | 36 | 37 | 35.7 | 36.8 | 36.8 | +1 (+2.79%) | 88,433 |
| 13 Nov 2015 | INR | 37.25 | 37.25 | 35.55 | 35.8 | 35.8 | -1.5 (-4.02%) | 122,957 |
| 11 Nov 2015 | INR | 36.5 | 37.5 | 36.5 | 37.3 | 37.3 | +1.1 (+3.04%) | 35,706 |
| 10 Nov 2015 | INR | 37.25 | 37.4 | 35.9 | 36.2 | 36.2 | -1.25 (-3.34%) | 69,799 |
| 9 Nov 2015 | INR | 37.25 | 39.1 | 36.25 | 37.45 | 37.45 | -0.5 (-1.32%) | 138,476 |
| 6 Nov 2015 | INR | 38.1 | 38.15 | 37.5 | 37.95 | 37.95 | -0.25 (-0.65%) | 52,055 |
| 5 Nov 2015 | INR | 38.5 | 38.5 | 38 | 38.2 | 38.2 | -0.35 (-0.91%) | 74,800 |
| 4 Nov 2015 | INR | 38.2 | 38.8 | 38.2 | 38.55 | 38.55 | +0.3 (+0.78%) | 81,979 |
| 3 Nov 2015 | INR | 38.1 | 38.5 | 37.9 | 38.25 | 38.25 | +0.15 (+0.39%) | 57,942 |
| 2 Nov 2015 | INR | 38.5 | 38.5 | 37.8 | 38.1 | 38.1 | -0.5 (-1.30%) | 127,166 |
| 30 Oct 2015 | INR | 39.2 | 39.2 | 38.3 | 38.6 | 38.6 | -0.35 (-0.90%) | 105,628 |
| 29 Oct 2015 | INR | 40.1 | 40.1 | 38.85 | 38.95 | 38.95 | -0.85 (-2.14%) | 113,181 |
| 28 Oct 2015 | INR | 39.55 | 40.05 | 39.2 | 39.8 | 39.8 | -0.1 (-0.25%) | 123,916 |
| 27 Oct 2015 | INR | 39.7 | 40.05 | 39.15 | 39.9 | 39.9 | -0.15 (-0.37%) | 74,438 |
| 26 Oct 2015 | INR | 40.85 | 40.9 | 39.7 | 40.05 | 40.05 | -0.8 (-1.96%) | 177,127 |
| 23 Oct 2015 | INR | 41.2 | 41.4 | 40.55 | 40.85 | 40.85 | +0.3 (+0.74%) | 168,993 |
| 21 Oct 2015 | INR | 39.75 | 40.9 | 39.75 | 40.55 | 40.55 | +0.6 (+1.50%) | 167,875 |
| 20 Oct 2015 | INR | 40.45 | 40.45 | 39.6 | 39.95 | 39.95 | -0.2 (-0.50%) | 120,671 |
| 19 Oct 2015 | INR | 40.25 | 40.45 | 39.85 | 40.15 | 40.15 | 0.0 (0.0%) | 122,218 |
| 16 Oct 2015 | INR | 40.3 | 41.05 | 39.65 | 40.15 | 40.15 | -0.05 (-0.12%) | 316,090 |
