| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 211.5 | 213.8 | 203.75 | 212.4 | 212.4 | +1.75 (+0.83%) | 13,701 |
| 30 Nov 2015 | INR | 203.4 | 214 | 203 | 210.65 | 210.65 | +3.05 (+1.47%) | 34,107 |
| 27 Nov 2015 | INR | 195 | 209 | 195 | 207.6 | 207.6 | +14.4 (+7.45%) | 33,516 |
| 26 Nov 2015 | INR | 195.25 | 198.2 | 192.6 | 193.2 | 193.2 | -2.5 (-1.28%) | 10,621 |
| 24 Nov 2015 | INR | 199.5 | 200 | 194.6 | 195.7 | 195.7 | -3.4 (-1.71%) | 3,277 |
| 23 Nov 2015 | INR | 204.8 | 205.2 | 198 | 199.1 | 199.1 | +0.35 (+0.18%) | 22,004 |
| 20 Nov 2015 | INR | 195.1 | 201 | 193 | 198.75 | 198.75 | +0.5 (+0.25%) | 5,143 |
| 19 Nov 2015 | INR | 192.5 | 206.2 | 190.25 | 198.25 | 198.25 | +12.4 (+6.67%) | 53,299 |
| 18 Nov 2015 | INR | 185.5 | 193.65 | 184.15 | 185.85 | 185.85 | -0.95 (-0.51%) | 23,288 |
| 17 Nov 2015 | INR | 183.3 | 191.2 | 183.3 | 186.8 | 186.8 | +1.1 (+0.59%) | 3,457 |
| 16 Nov 2015 | INR | 185 | 190.35 | 180 | 185.7 | 185.7 | -1.25 (-0.67%) | 12,809 |
| 13 Nov 2015 | INR | 191 | 191.5 | 185.4 | 186.95 | 186.95 | -3.45 (-1.81%) | 6,760 |
| 11 Nov 2015 | INR | 189 | 192 | 189 | 190.4 | 190.4 | -1.5 (-0.78%) | 1,303 |
| 10 Nov 2015 | INR | 193.05 | 207 | 189.25 | 191.9 | 191.9 | -0.3 (-0.16%) | 76,951 |
| 9 Nov 2015 | INR | 192 | 193 | 191.15 | 192.2 | 192.2 | -0.6 (-0.31%) | 14,541 |
| 6 Nov 2015 | INR | 192.75 | 192.95 | 192.65 | 192.8 | 192.8 | +0.4 (+0.21%) | 89,258 |
| 5 Nov 2015 | INR | 193 | 193 | 192.3 | 192.4 | 192.4 | -0.35 (-0.18%) | 254,640 |
| 4 Nov 2015 | INR | 192.75 | 193.45 | 192.5 | 192.75 | 192.75 | +0.05 (+0.03%) | 26,500 |
| 3 Nov 2015 | INR | 193.15 | 194 | 192.7 | 192.7 | 192.7 | -0.55 (-0.28%) | 13,074 |
| 2 Nov 2015 | INR | 194.25 | 194.25 | 192 | 193.25 | 193.25 | +0.8 (+0.42%) | 36,545 |
| 30 Oct 2015 | INR | 193.8 | 194.5 | 192.35 | 192.45 | 192.45 | -0.15 (-0.08%) | 9,489 |
| 29 Oct 2015 | INR | 193.45 | 194.25 | 192.3 | 192.6 | 192.6 | +0.25 (+0.13%) | 47,347 |
| 28 Oct 2015 | INR | 195.65 | 195.7 | 192 | 192.35 | 192.35 | -2.1 (-1.08%) | 24,927 |
| 27 Oct 2015 | INR | 198.8 | 198.8 | 194.1 | 194.45 | 194.45 | -3.75 (-1.89%) | 22,636 |
| 26 Oct 2015 | INR | 212.4 | 212.95 | 197.5 | 198.2 | 198.2 | -8.75 (-4.23%) | 235,833 |
| 23 Oct 2015 | INR | 204.75 | 211.3 | 203.05 | 206.95 | 206.95 | +4.3 (+2.12%) | 73,717 |
| 21 Oct 2015 | INR | 202 | 204.55 | 199.3 | 202.65 | 202.65 | +2 (+1.00%) | 61,623 |
| 20 Oct 2015 | INR | 196.1 | 202.5 | 196 | 200.65 | 200.65 | +2.9 (+1.47%) | 7,517 |
| 19 Oct 2015 | INR | 194.8 | 198.25 | 193.25 | 197.75 | 197.75 | +4.45 (+2.30%) | 11,467 |
| 16 Oct 2015 | INR | 194 | 194 | 192.45 | 193.3 | 193.3 | -0.05 (-0.03%) | 892 |
