| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 81.95 | 84 | 81.7 | 83.1 | 83.1 | +0.6 (+0.73%) | 28,658 |
| 30 Nov 2015 | INR | 80.5 | 84.9 | 79.45 | 82.5 | 82.5 | +3.35 (+4.23%) | 62,394 |
| 27 Nov 2015 | INR | 79.4 | 80.1 | 78.85 | 79.15 | 79.15 | -0.2 (-0.25%) | 6,308 |
| 26 Nov 2015 | INR | 81.85 | 81.85 | 78.85 | 79.35 | 79.35 | -0.9 (-1.12%) | 40,336 |
| 24 Nov 2015 | INR | 79.05 | 81.65 | 79 | 80.25 | 80.25 | +1.9 (+2.43%) | 25,139 |
| 23 Nov 2015 | INR | 76.45 | 79 | 76.45 | 78.35 | 78.35 | +1.9 (+2.49%) | 2,921 |
| 20 Nov 2015 | INR | 77.75 | 77.8 | 76.1 | 76.45 | 76.45 | -1.4 (-1.80%) | 10,661 |
| 19 Nov 2015 | INR | 77.9 | 79.8 | 76.8 | 77.85 | 77.85 | +0.95 (+1.24%) | 26,628 |
| 18 Nov 2015 | INR | 76.95 | 78.3 | 76.2 | 76.9 | 76.9 | -0.2 (-0.26%) | 15,097 |
| 17 Nov 2015 | INR | 76 | 78 | 76 | 77.1 | 77.1 | +1.45 (+1.92%) | 11,209 |
| 16 Nov 2015 | INR | 75.85 | 76.05 | 75.15 | 75.65 | 75.65 | +0.75 (+1.00%) | 10,697 |
| 13 Nov 2015 | INR | 77.25 | 77.6 | 74.6 | 74.9 | 74.9 | -2.5 (-3.23%) | 44,751 |
| 11 Nov 2015 | INR | 77 | 78.7 | 76.9 | 77.4 | 77.4 | +2.05 (+2.72%) | 5,243 |
| 10 Nov 2015 | INR | 76.1 | 78 | 74.8 | 75.35 | 75.35 | +0.6 (+0.80%) | 12,556 |
| 9 Nov 2015 | INR | 76.6 | 78 | 74.3 | 74.75 | 74.75 | -3.6 (-4.59%) | 47,088 |
| 6 Nov 2015 | INR | 79.55 | 79.55 | 76.35 | 78.35 | 78.35 | +0.35 (+0.45%) | 14,249 |
| 5 Nov 2015 | INR | 79.5 | 79.5 | 77.55 | 78 | 78 | -2.05 (-2.56%) | 9,467 |
| 4 Nov 2015 | INR | 81.65 | 81.8 | 80 | 80.05 | 80.05 | -1.4 (-1.72%) | 11,240 |
| 3 Nov 2015 | INR | 83 | 83.25 | 81.4 | 81.45 | 81.45 | -0.15 (-0.18%) | 13,690 |
| 2 Nov 2015 | INR | 83.65 | 83.8 | 81.05 | 81.6 | 81.6 | -1.45 (-1.75%) | 5,529 |
| 30 Oct 2015 | INR | 83.4 | 84.45 | 82.6 | 83.05 | 83.05 | +0.3 (+0.36%) | 31,486 |
| 29 Oct 2015 | INR | 84 | 85.1 | 82.2 | 82.75 | 82.75 | -0.75 (-0.90%) | 63,015 |
| 28 Oct 2015 | INR | 90.35 | 92.25 | 82 | 83.5 | 83.5 | -7.7 (-8.44%) | 132,363 |
| 27 Oct 2015 | INR | 90.45 | 92.7 | 89.5 | 91.2 | 91.2 | +0.9 (+1.00%) | 17,380 |
| 26 Oct 2015 | INR | 93.9 | 95 | 89.75 | 90.3 | 90.3 | -2.15 (-2.33%) | 44,168 |
| 23 Oct 2015 | INR | 93.2 | 93.55 | 92 | 92.45 | 92.45 | -0.9 (-0.96%) | 10,897 |
| 21 Oct 2015 | INR | 93.35 | 95.1 | 90.2 | 93.35 | 93.35 | 0.0 (0.0%) | 46,295 |
| 20 Oct 2015 | INR | 95.45 | 95.45 | 92.1 | 93.35 | 93.35 | -1.5 (-1.58%) | 17,537 |
| 19 Oct 2015 | INR | 94.85 | 96 | 93.6 | 94.85 | 94.85 | +0.85 (+0.90%) | 33,377 |
| 16 Oct 2015 | INR | 93.8 | 94.7 | 92.25 | 94 | 94 | +0.45 (+0.48%) | 12,352 |
