| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 30.25 | 31.2 | 29.55 | 30.8 | 14.784 | +0.55 (+1.82%) | 219,340 |
| 30 Nov 2015 | INR | 30.7 | 30.85 | 29.8 | 30.25 | 14.52 | -0.3 (-0.98%) | 246,282 |
| 27 Nov 2015 | INR | 32 | 32.1 | 30.4 | 30.55 | 14.664 | -1.25 (-3.93%) | 206,886 |
| 26 Nov 2015 | INR | 30.4 | 31.85 | 30.35 | 31.8 | 15.264 | +1.45 (+4.78%) | 224,678 |
| 24 Nov 2015 | INR | 31.3 | 32 | 30.1 | 30.35 | 14.568 | -1.15 (-3.65%) | 249,043 |
| 23 Nov 2015 | INR | 31.8 | 33 | 31.35 | 31.5 | 15.12 | -0.95 (-2.93%) | 185,798 |
| 20 Nov 2015 | INR | 32.8 | 34.45 | 32.35 | 32.45 | 15.576 | -1.6 (-4.70%) | 318,972 |
| 19 Nov 2015 | INR | 36.25 | 37.1 | 33.7 | 34.05 | 16.344 | -1.4 (-3.95%) | 466,035 |
| 18 Nov 2015 | INR | 34.95 | 36.7 | 32.6 | 35.45 | 17.016 | +1.65 (+4.88%) | 827,406 |
| 17 Nov 2015 | INR | 31.9 | 33.8 | 30.75 | 33.8 | 16.224 | +3.05 (+9.92%) | 788,116 |
| 16 Nov 2015 | INR | 29.3 | 31.1 | 28.8 | 30.75 | 14.76 | +2.45 (+8.66%) | 564,704 |
| 13 Nov 2015 | INR | 27.7 | 28.85 | 27.6 | 28.3 | 13.584 | +0.5 (+1.80%) | 97,311 |
| 11 Nov 2015 | INR | 27.7 | 28 | 27.5 | 27.8 | 13.344 | +0.55 (+2.02%) | 52,714 |
| 10 Nov 2015 | INR | 28.2 | 28.45 | 27 | 27.25 | 13.08 | -0.95 (-3.37%) | 138,336 |
| 9 Nov 2015 | INR | 28 | 28.7 | 27.6 | 28.2 | 13.536 | -0.6 (-2.08%) | 173,375 |
| 6 Nov 2015 | INR | 28.5 | 29.25 | 28.4 | 28.8 | 13.824 | +0.5 (+1.77%) | 111,460 |
| 5 Nov 2015 | INR | 28 | 28.7 | 27.9 | 28.3 | 13.584 | +0.3 (+1.07%) | 102,964 |
| 4 Nov 2015 | INR | 29.15 | 29.15 | 27.9 | 28 | 13.44 | -0.45 (-1.58%) | 144,324 |
| 3 Nov 2015 | INR | 28.9 | 29.5 | 28 | 28.45 | 13.656 | +0.3 (+1.07%) | 213,794 |
| 2 Nov 2015 | INR | 27.6 | 28.8 | 27.1 | 28.15 | 13.512 | +0.4 (+1.44%) | 187,604 |
| 30 Oct 2015 | INR | 28.6 | 28.85 | 27.7 | 27.75 | 13.32 | -0.5 (-1.77%) | 108,498 |
| 29 Oct 2015 | INR | 28.2 | 28.9 | 27.3 | 28.25 | 13.56 | +0.2 (+0.71%) | 124,621 |
| 28 Oct 2015 | INR | 28.6 | 29.15 | 26.45 | 28.05 | 13.464 | +0.25 (+0.90%) | 397,682 |
| 27 Oct 2015 | INR | 26.55 | 27.8 | 26.25 | 27.8 | 13.344 | +1.3 (+4.91%) | 556,544 |
| 26 Oct 2015 | INR | 26.25 | 26.9 | 26.05 | 26.5 | 12.72 | +0.25 (+0.95%) | 105,096 |
| 23 Oct 2015 | INR | 26.15 | 26.4 | 25.9 | 26.25 | 12.6 | +0.25 (+0.96%) | 92,475 |
| 21 Oct 2015 | INR | 26.05 | 26.7 | 25.55 | 26 | 12.48 | 0.0 (0.0%) | 120,859 |
| 20 Oct 2015 | INR | 26.25 | 26.3 | 25.8 | 26 | 12.48 | -0.25 (-0.95%) | 134,047 |
| 19 Oct 2015 | INR | 26.3 | 27.15 | 26.1 | 26.25 | 12.6 | -0.1 (-0.38%) | 63,678 |
| 16 Oct 2015 | INR | 27 | 27 | 26.05 | 26.35 | 12.648 | -0.25 (-0.94%) | 54,162 |
