| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 2,365 | 2,378.4 | 2,357.2 | 2,362.15 | 2,362.15 | -3.1 (-0.13%) | 44,717 |
| 30 Nov 2015 | INR | 2,360 | 2,381.3 | 2,352 | 2,365.25 | 2,365.25 | +12.6 (+0.54%) | 44,626 |
| 27 Nov 2015 | INR | 2,346 | 2,357.9 | 2,333 | 2,352.65 | 2,352.65 | +7.5 (+0.32%) | 64,834 |
| 26 Nov 2015 | INR | 2,372 | 2,381.8 | 2,338 | 2,345.15 | 2,345.15 | -24.95 (-1.05%) | 44,691 |
| 24 Nov 2015 | INR | 2,388 | 2,391.9 | 2,365 | 2,370.1 | 2,370.1 | -21.6 (-0.90%) | 27,876 |
| 23 Nov 2015 | INR | 2,413.9 | 2,413.9 | 2,384.15 | 2,391.7 | 2,391.7 | -3.85 (-0.16%) | 31,124 |
| 20 Nov 2015 | INR | 2,364.1 | 2,422 | 2,364 | 2,395.55 | 2,395.55 | +32.35 (+1.37%) | 50,816 |
| 19 Nov 2015 | INR | 2,370 | 2,381.25 | 2,352.05 | 2,363.2 | 2,363.2 | +11.3 (+0.48%) | 158,278 |
| 18 Nov 2015 | INR | 2,390.55 | 2,390.55 | 2,346.95 | 2,351.9 | 2,351.9 | -38.6 (-1.61%) | 96,538 |
| 17 Nov 2015 | INR | 2,381 | 2,398.45 | 2,375.75 | 2,390.5 | 2,390.5 | +15.6 (+0.66%) | 54,030 |
| 16 Nov 2015 | INR | 2,400 | 2,400 | 2,355 | 2,374.9 | 2,374.9 | -22.4 (-0.93%) | 71,430 |
| 13 Nov 2015 | INR | 2,465 | 2,465 | 2,387.7 | 2,397.3 | 2,397.3 | -73.25 (-2.96%) | 105,381 |
| 11 Nov 2015 | INR | 2,471 | 2,480.3 | 2,456.8 | 2,470.55 | 2,470.55 | +8.85 (+0.36%) | 16,453 |
| 10 Nov 2015 | INR | 2,476 | 2,478 | 2,451.5 | 2,461.7 | 2,461.7 | -13.35 (-0.54%) | 99,950 |
| 9 Nov 2015 | INR | 2,484 | 2,500.6 | 2,468.95 | 2,475.05 | 2,475.05 | -30.7 (-1.23%) | 121,014 |
| 6 Nov 2015 | INR | 2,488 | 2,515.6 | 2,483 | 2,505.75 | 2,505.75 | +15 (+0.60%) | 23,467 |
| 5 Nov 2015 | INR | 2,538.95 | 2,539 | 2,485.15 | 2,490.75 | 2,490.75 | -38.7 (-1.53%) | 126,395 |
| 4 Nov 2015 | INR | 2,551 | 2,551 | 2,520.2 | 2,529.45 | 2,529.45 | -13.15 (-0.52%) | 29,378 |
| 3 Nov 2015 | INR | 2,520 | 2,545.55 | 2,518.55 | 2,542.6 | 2,542.6 | +31.4 (+1.25%) | 35,490 |
| 2 Nov 2015 | INR | 2,497 | 2,516.9 | 2,488.05 | 2,511.2 | 2,511.2 | +13.9 (+0.56%) | 38,232 |
| 30 Oct 2015 | INR | 2,501 | 2,511 | 2,485 | 2,497.3 | 2,497.3 | +1.15 (+0.05%) | 43,652 |
| 29 Oct 2015 | INR | 2,530 | 2,530 | 2,493 | 2,496.15 | 2,496.15 | -28.5 (-1.13%) | 89,834 |
| 28 Oct 2015 | INR | 2,526 | 2,530 | 2,507.6 | 2,524.65 | 2,524.65 | -5.15 (-0.20%) | 36,714 |
| 27 Oct 2015 | INR | 2,535.2 | 2,543.95 | 2,521.45 | 2,529.8 | 2,529.8 | -5.4 (-0.21%) | 31,507 |
| 26 Oct 2015 | INR | 2,545 | 2,548 | 2,517 | 2,535.2 | 2,535.2 | -1 (-0.04%) | 42,329 |
| 23 Oct 2015 | INR | 2,535 | 2,542 | 2,527.05 | 2,536.2 | 2,536.2 | +10.7 (+0.42%) | 37,920 |
| 21 Oct 2015 | INR | 2,526.75 | 2,542.2 | 2,518.7 | 2,525.5 | 2,525.5 | -1.2 (-0.05%) | 61,519 |
| 20 Oct 2015 | INR | 2,493 | 2,529.8 | 2,492.5 | 2,526.7 | 2,526.7 | +39.85 (+1.60%) | 61,931 |
| 19 Oct 2015 | INR | 2,478 | 2,493 | 2,458 | 2,486.85 | 2,486.85 | +10.9 (+0.44%) | 78,537 |
| 16 Oct 2015 | INR | 2,490 | 2,492 | 2,470 | 2,475.95 | 2,475.95 | +7.3 (+0.30%) | 56,960 |
