| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | INR | 320 | 326.55 | 319 | 320.35 | 320.35 | +2.35 (+0.74%) | 400,615 |
| 14 Dec 2015 | INR | 324.75 | 324.8 | 316.05 | 318 | 318 | -8.2 (-2.51%) | 5,562 |
| 11 Dec 2015 | INR | 324.4 | 329 | 322.1 | 326.2 | 326.2 | +4.5 (+1.40%) | 8,259 |
| 10 Dec 2015 | INR | 323.15 | 325 | 319 | 321.7 | 321.7 | -2.05 (-0.63%) | 5,424 |
| 9 Dec 2015 | INR | 324.25 | 325 | 318.5 | 323.75 | 323.75 | -3.2 (-0.98%) | 10,635 |
| 8 Dec 2015 | INR | 323.75 | 329.15 | 323 | 326.95 | 326.95 | +1.9 (+0.58%) | 5,900 |
| 7 Dec 2015 | INR | 328.65 | 328.7 | 322.5 | 325.05 | 325.05 | +1.55 (+0.48%) | 11,616 |
| 4 Dec 2015 | INR | 327 | 334 | 320.4 | 323.5 | 323.5 | -5.3 (-1.61%) | 11,767 |
| 3 Dec 2015 | INR | 332.9 | 338 | 326.1 | 328.8 | 328.8 | -6.55 (-1.95%) | 29,417 |
| 2 Dec 2015 | INR | 340.95 | 342.8 | 333 | 335.35 | 335.35 | -3.75 (-1.11%) | 40,130 |
| 1 Dec 2015 | INR | 343 | 351 | 337 | 339.1 | 339.1 | -2.6 (-0.76%) | 38,335 |
| 30 Nov 2015 | INR | 350.55 | 351.95 | 340 | 341.7 | 341.7 | -8.3 (-2.37%) | 48,660 |
| 27 Nov 2015 | INR | 345.15 | 354 | 342 | 350 | 350 | +6.55 (+1.91%) | 29,676 |
| 26 Nov 2015 | INR | 342.15 | 348.25 | 338.05 | 343.45 | 343.45 | +3.7 (+1.09%) | 24,466 |
| 24 Nov 2015 | INR | 334.65 | 343 | 332.5 | 339.75 | 339.75 | +4.2 (+1.25%) | 37,121 |
| 23 Nov 2015 | INR | 338.45 | 340.15 | 332.35 | 335.55 | 335.55 | +2 (+0.60%) | 31,418 |
| 20 Nov 2015 | INR | 338.95 | 342.6 | 331.4 | 333.55 | 333.55 | -3.2 (-0.95%) | 22,584 |
| 19 Nov 2015 | INR | 335.1 | 347.4 | 334.65 | 336.75 | 336.75 | +2.9 (+0.87%) | 16,875 |
| 18 Nov 2015 | INR | 326 | 336.55 | 326 | 333.85 | 333.85 | +8.3 (+2.55%) | 7,632 |
| 17 Nov 2015 | INR | 329 | 330 | 324.6 | 325.55 | 325.55 | -2.55 (-0.78%) | 9,558 |
| 16 Nov 2015 | INR | 325.5 | 333.5 | 324.5 | 328.1 | 328.1 | +2.6 (+0.80%) | 13,107 |
| 13 Nov 2015 | INR | 331.3 | 332 | 323.05 | 325.5 | 325.5 | -7.4 (-2.22%) | 5,591 |
| 11 Nov 2015 | INR | 330.5 | 336 | 329 | 332.9 | 332.9 | +1.65 (+0.50%) | 1,128 |
| 10 Nov 2015 | INR | 331.1 | 336.95 | 329.3 | 331.25 | 331.25 | +4.35 (+1.33%) | 15,966 |
| 9 Nov 2015 | INR | 325 | 334.5 | 318 | 326.9 | 326.9 | -5.25 (-1.58%) | 17,541 |
| 6 Nov 2015 | INR | 348.5 | 351 | 322.4 | 332.15 | 332.15 | -14 (-4.04%) | 34,249 |
| 5 Nov 2015 | INR | 339.85 | 349.9 | 337.4 | 346.15 | 346.15 | +6.85 (+2.02%) | 73,087 |
| 4 Nov 2015 | INR | 343.25 | 343.25 | 336.2 | 339.3 | 339.3 | +0.85 (+0.25%) | 25,298 |
| 3 Nov 2015 | INR | 344.35 | 344.35 | 336.95 | 338.45 | 338.45 | +0.55 (+0.16%) | 24,993 |
| 2 Nov 2015 | INR | 336 | 341.5 | 334.1 | 337.9 | 337.9 | +4.25 (+1.27%) | 14,402 |
