| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 3,863.9 | 3,925.35 | 3,851.4 | 3,917.15 | 3,917.15 | +86.05 (+2.25%) | 1,237 |
| 30 Nov 2015 | INR | 3,880 | 3,891.45 | 3,820 | 3,831.1 | 3,831.1 | -37.75 (-0.98%) | 1,508 |
| 27 Nov 2015 | INR | 3,857.35 | 3,882.2 | 3,834 | 3,868.85 | 3,868.85 | +34.55 (+0.90%) | 909 |
| 26 Nov 2015 | INR | 3,876.65 | 3,887.75 | 3,812 | 3,834.3 | 3,834.3 | -44.95 (-1.16%) | 674 |
| 24 Nov 2015 | INR | 3,866.8 | 3,900 | 3,825 | 3,879.25 | 3,879.25 | +51.7 (+1.35%) | 949 |
| 23 Nov 2015 | INR | 3,885.3 | 3,898.6 | 3,817.6 | 3,827.55 | 3,827.55 | -46.35 (-1.20%) | 1,900 |
| 20 Nov 2015 | INR | 3,880 | 3,905.55 | 3,860.1 | 3,873.9 | 3,873.9 | -2.75 (-0.07%) | 902 |
| 19 Nov 2015 | INR | 3,883.65 | 3,903.9 | 3,862.15 | 3,876.65 | 3,876.65 | +9.7 (+0.25%) | 3,316 |
| 18 Nov 2015 | INR | 3,901.95 | 3,925.55 | 3,843.2 | 3,866.95 | 3,866.95 | -38.6 (-0.99%) | 1,105 |
| 17 Nov 2015 | INR | 3,924.7 | 3,944 | 3,872 | 3,905.55 | 3,905.55 | -23.6 (-0.60%) | 3,555 |
| 16 Nov 2015 | INR | 3,899.4 | 3,948.2 | 3,869.65 | 3,929.15 | 3,929.15 | +46.25 (+1.19%) | 16,578 |
| 13 Nov 2015 | INR | 3,902 | 3,953.8 | 3,868.55 | 3,882.9 | 3,882.9 | -80.2 (-2.02%) | 2,550 |
| 11 Nov 2015 | INR | 3,812.65 | 3,980 | 3,812.65 | 3,963.1 | 3,963.1 | +31 (+0.79%) | 367 |
| 10 Nov 2015 | INR | 3,995.4 | 4,009.45 | 3,894.7 | 3,932.1 | 3,932.1 | -63.75 (-1.60%) | 1,481 |
| 9 Nov 2015 | INR | 3,893 | 4,009.95 | 3,882.6 | 3,995.85 | 3,995.85 | +57.7 (+1.47%) | 1,762 |
| 6 Nov 2015 | INR | 3,912.05 | 3,966.5 | 3,859.95 | 3,938.15 | 3,938.15 | +42.1 (+1.08%) | 2,704 |
| 5 Nov 2015 | INR | 4,004.85 | 4,019.3 | 3,866 | 3,896.05 | 3,896.05 | -91.75 (-2.30%) | 1,816 |
| 4 Nov 2015 | INR | 4,050 | 4,060.95 | 3,953.9 | 3,987.8 | 3,987.8 | -36.25 (-0.90%) | 2,159 |
| 3 Nov 2015 | INR | 3,955 | 4,043.1 | 3,939.65 | 4,024.05 | 4,024.05 | +75.25 (+1.91%) | 6,703 |
| 2 Nov 2015 | INR | 3,900.3 | 4,092 | 3,877.1 | 3,948.8 | 3,948.8 | +84.35 (+2.18%) | 1,734 |
| 30 Oct 2015 | INR | 3,901 | 3,931.35 | 3,855 | 3,864.45 | 3,864.45 | -15.6 (-0.40%) | 1,429 |
| 29 Oct 2015 | INR | 3,964.15 | 3,975.1 | 3,852 | 3,880.05 | 3,880.05 | -83.3 (-2.10%) | 1,393 |
| 28 Oct 2015 | INR | 3,928.2 | 4,000 | 3,907.75 | 3,963.35 | 3,963.35 | +59.25 (+1.52%) | 1,749 |
| 27 Oct 2015 | INR | 3,960 | 3,987.3 | 3,890 | 3,904.1 | 3,904.1 | -44 (-1.11%) | 1,377 |
| 26 Oct 2015 | INR | 3,984.6 | 3,984.6 | 3,925.1 | 3,948.1 | 3,948.1 | -35.75 (-0.90%) | 1,015 |
| 23 Oct 2015 | INR | 3,940 | 4,000 | 3,920 | 3,983.85 | 3,983.85 | +61.65 (+1.57%) | 2,633 |
| 21 Oct 2015 | INR | 3,944.45 | 3,967.55 | 3,900 | 3,922.2 | 3,922.2 | -22.25 (-0.56%) | 1,317 |
| 20 Oct 2015 | INR | 3,961 | 3,977 | 3,925 | 3,944.45 | 3,944.45 | -16.15 (-0.41%) | 688 |
| 19 Oct 2015 | INR | 3,920 | 3,975 | 3,870 | 3,960.6 | 3,960.6 | +22.25 (+0.56%) | 1,577 |
| 16 Oct 2015 | INR | 3,932.55 | 3,950 | 3,860 | 3,938.35 | 3,938.35 | +16.05 (+0.41%) | 1,620 |
