| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 466 | 470 | 461.5 | 464.5 | 464.5 | +1.5 (+0.32%) | 813 |
| 30 Nov 2015 | INR | 466.9 | 475 | 461.7 | 463 | 463 | -2.2 (-0.47%) | 4,475 |
| 27 Nov 2015 | INR | 462 | 467.9 | 459 | 465.2 | 465.2 | +8 (+1.75%) | 2,324 |
| 26 Nov 2015 | INR | 450 | 465 | 450 | 457.2 | 457.2 | +8 (+1.78%) | 3,124 |
| 24 Nov 2015 | INR | 455 | 459.9 | 448.2 | 449.2 | 449.2 | -7.6 (-1.66%) | 2,622 |
| 23 Nov 2015 | INR | 466 | 467.1 | 455.3 | 456.8 | 456.8 | -7.3 (-1.57%) | 1,635 |
| 20 Nov 2015 | INR | 469.3 | 472.2 | 459.2 | 464.1 | 464.1 | -3.9 (-0.83%) | 4,558 |
| 19 Nov 2015 | INR | 458.9 | 473.9 | 458.8 | 468 | 468 | +7.8 (+1.69%) | 9,921 |
| 18 Nov 2015 | INR | 457.6 | 472.2 | 451.7 | 460.2 | 460.2 | -1.5 (-0.32%) | 13,559 |
| 17 Nov 2015 | INR | 473 | 479.9 | 456 | 461.7 | 461.7 | -0.6 (-0.13%) | 100,141 |
| 16 Nov 2015 | INR | 426.1 | 474 | 422.2 | 462.3 | 462.3 | +33.4 (+7.79%) | 758,016 |
| 13 Nov 2015 | INR | 435 | 435 | 425.2 | 428.9 | 428.9 | +0.6 (+0.14%) | 1,538 |
| 11 Nov 2015 | INR | 429.4 | 433.8 | 426.2 | 428.3 | 428.3 | +0.2 (+0.05%) | 1,533 |
| 10 Nov 2015 | INR | 433.1 | 433.5 | 425 | 428.1 | 428.1 | -1.7 (-0.40%) | 2,158 |
| 9 Nov 2015 | INR | 420 | 432.6 | 412.2 | 429.8 | 429.8 | +3.1 (+0.73%) | 2,825 |
| 6 Nov 2015 | INR | 441 | 443.4 | 424.1 | 426.7 | 426.7 | -8.2 (-1.89%) | 4,895 |
| 5 Nov 2015 | INR | 440 | 449 | 432.1 | 434.9 | 434.9 | -6.8 (-1.54%) | 4,751 |
| 4 Nov 2015 | INR | 441.7 | 450.4 | 437.2 | 441.7 | 441.7 | +2.4 (+0.55%) | 3,809 |
| 3 Nov 2015 | INR | 435.3 | 445.9 | 435 | 439.3 | 439.3 | +4 (+0.92%) | 6,432 |
| 2 Nov 2015 | INR | 430 | 437.7 | 421.5 | 435.3 | 435.3 | +7 (+1.63%) | 4,278 |
| 30 Oct 2015 | INR | 427.1 | 435 | 422.3 | 428.3 | 428.3 | -0.9 (-0.21%) | 1,511 |
| 29 Oct 2015 | INR | 432.6 | 432.6 | 428 | 429.2 | 429.2 | -3 (-0.69%) | 996 |
| 28 Oct 2015 | INR | 435 | 444 | 430 | 432.2 | 432.2 | 0.0 (0.0%) | 3,990 |
| 27 Oct 2015 | INR | 440 | 440 | 430 | 432.2 | 432.2 | -2.4 (-0.55%) | 1,200 |
| 26 Oct 2015 | INR | 446 | 450 | 431.2 | 434.6 | 434.6 | -11.5 (-2.58%) | 5,025 |
| 23 Oct 2015 | INR | 450.1 | 457.3 | 440.1 | 446.1 | 446.1 | +1.1 (+0.25%) | 3,153 |
| 21 Oct 2015 | INR | 452 | 458 | 430 | 445 | 445 | +9.5 (+2.18%) | 10,208 |
| 20 Oct 2015 | INR | 436.3 | 440 | 428 | 435.5 | 435.5 | +0.7 (+0.16%) | 2,260 |
| 19 Oct 2015 | INR | 443.8 | 443.8 | 428 | 434.8 | 434.8 | +9.3 (+2.19%) | 7,321 |
| 16 Oct 2015 | INR | 448 | 448 | 425 | 425.5 | 425.5 | -13.3 (-3.03%) | 4,222 |
