| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 179.95 | 181.55 | 176.9 | 178.75 | 178.75 | -1.2 (-0.67%) | 27,405 |
| 30 Nov 2015 | INR | 179 | 181 | 175.15 | 179.95 | 179.95 | +1.05 (+0.59%) | 32,643 |
| 27 Nov 2015 | INR | 179.1 | 181.7 | 178 | 178.9 | 178.9 | +1 (+0.56%) | 41,288 |
| 26 Nov 2015 | INR | 174.9 | 178.9 | 171.7 | 177.9 | 177.9 | +4.1 (+2.36%) | 51,650 |
| 24 Nov 2015 | INR | 177.2 | 179 | 173.35 | 173.8 | 173.8 | -3.35 (-1.89%) | 75,123 |
| 23 Nov 2015 | INR | 179.2 | 180.7 | 174.55 | 177.15 | 177.15 | -1.5 (-0.84%) | 41,060 |
| 20 Nov 2015 | INR | 173.05 | 183.4 | 173.05 | 178.65 | 178.65 | +4.8 (+2.76%) | 207,340 |
| 19 Nov 2015 | INR | 175 | 175 | 172.5 | 173.85 | 173.85 | +1.45 (+0.84%) | 23,480 |
| 18 Nov 2015 | INR | 177.4 | 179.65 | 170.8 | 172.4 | 172.4 | -3.55 (-2.02%) | 113,599 |
| 17 Nov 2015 | INR | 170.6 | 178.75 | 169 | 175.95 | 175.95 | +8.4 (+5.01%) | 175,239 |
| 16 Nov 2015 | INR | 166.2 | 170.55 | 165.9 | 167.55 | 167.55 | +0.55 (+0.33%) | 20,379 |
| 13 Nov 2015 | INR | 165.2 | 167.9 | 163.05 | 167 | 167 | +0.15 (+0.09%) | 17,594 |
| 11 Nov 2015 | INR | 170 | 170 | 165.15 | 166.85 | 166.85 | +0.7 (+0.42%) | 10,205 |
| 10 Nov 2015 | INR | 165.8 | 168.4 | 162.35 | 166.15 | 166.15 | -0.6 (-0.36%) | 32,582 |
| 9 Nov 2015 | INR | 165 | 167.8 | 160 | 166.75 | 166.75 | +0.95 (+0.57%) | 34,926 |
| 6 Nov 2015 | INR | 162.8 | 167.35 | 160.2 | 165.8 | 165.8 | +3.05 (+1.87%) | 37,095 |
| 5 Nov 2015 | INR | 167 | 167.9 | 162 | 162.75 | 162.75 | -3.95 (-2.37%) | 54,490 |
| 4 Nov 2015 | INR | 172.3 | 173 | 165.65 | 166.7 | 166.7 | -5.55 (-3.22%) | 61,625 |
| 3 Nov 2015 | INR | 178.2 | 178.55 | 170.2 | 172.25 | 172.25 | -3.7 (-2.10%) | 138,226 |
| 2 Nov 2015 | INR | 172 | 177 | 170 | 175.95 | 175.95 | +3.95 (+2.30%) | 65,696 |
| 30 Oct 2015 | INR | 176.55 | 176.8 | 171 | 172 | 172 | -4.15 (-2.36%) | 17,597 |
| 29 Oct 2015 | INR | 177.3 | 179.85 | 171.75 | 176.15 | 176.15 | -0.85 (-0.48%) | 42,630 |
| 28 Oct 2015 | INR | 180.5 | 180.5 | 174.8 | 177 | 177 | -1.45 (-0.81%) | 18,920 |
| 27 Oct 2015 | INR | 172.3 | 180.6 | 172.3 | 178.45 | 178.45 | +3.1 (+1.77%) | 15,872 |
| 26 Oct 2015 | INR | 177.3 | 177.8 | 170.6 | 175.35 | 175.35 | -0.6 (-0.34%) | 21,661 |
| 23 Oct 2015 | INR | 180.45 | 181 | 175.15 | 175.95 | 175.95 | -2.9 (-1.62%) | 15,994 |
| 21 Oct 2015 | INR | 185.5 | 187.6 | 177.8 | 178.85 | 178.85 | -6.2 (-3.35%) | 15,854 |
| 20 Oct 2015 | INR | 182.6 | 187.8 | 181.15 | 185.05 | 185.05 | +3.45 (+1.90%) | 24,631 |
| 19 Oct 2015 | INR | 179 | 184.4 | 177 | 181.6 | 181.6 | +5.95 (+3.39%) | 47,689 |
| 16 Oct 2015 | INR | 175.8 | 178.45 | 174 | 175.65 | 175.65 | +0.5 (+0.29%) | 32,976 |
