| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 844 | 846.4 | 839.25 | 842 | 842 | -6.35 (-0.75%) | 3,744 |
| 30 Nov 2015 | INR | 851.1 | 864.5 | 833.05 | 848.35 | 848.35 | -0.15 (-0.02%) | 21,437 |
| 27 Nov 2015 | INR | 838.15 | 855 | 838.15 | 848.5 | 848.5 | +14.65 (+1.76%) | 9,400 |
| 26 Nov 2015 | INR | 828.3 | 838 | 820.75 | 833.85 | 833.85 | +4.55 (+0.55%) | 3,708 |
| 24 Nov 2015 | INR | 826 | 834 | 824.65 | 829.3 | 829.3 | +5.4 (+0.66%) | 2,351 |
| 23 Nov 2015 | INR | 820.35 | 833.95 | 820.35 | 823.9 | 823.9 | -0.5 (-0.06%) | 3,145 |
| 20 Nov 2015 | INR | 811 | 827.9 | 806.9 | 824.4 | 824.4 | +11.5 (+1.41%) | 5,691 |
| 19 Nov 2015 | INR | 804.45 | 814.6 | 799.4 | 812.9 | 812.9 | +17.15 (+2.16%) | 5,057 |
| 18 Nov 2015 | INR | 808.45 | 808.5 | 785.25 | 795.75 | 795.75 | -7.1 (-0.88%) | 4,555 |
| 17 Nov 2015 | INR | 807 | 813.75 | 799.05 | 802.85 | 802.85 | -3.9 (-0.48%) | 4,284 |
| 16 Nov 2015 | INR | 804 | 809.4 | 800.2 | 806.75 | 806.75 | +11.55 (+1.45%) | 5,963 |
| 13 Nov 2015 | INR | 809 | 810 | 791.5 | 795.2 | 795.2 | -17.15 (-2.11%) | 7,830 |
| 11 Nov 2015 | INR | 810 | 813.95 | 806.1 | 812.35 | 812.35 | +12.05 (+1.51%) | 2,125 |
| 10 Nov 2015 | INR | 799.95 | 818 | 795.6 | 800.3 | 800.3 | +1.1 (+0.14%) | 8,302 |
| 9 Nov 2015 | INR | 809 | 816 | 780.1 | 799.2 | 799.2 | -18.6 (-2.27%) | 12,799 |
| 6 Nov 2015 | INR | 830 | 830 | 784 | 817.8 | 817.8 | -4.9 (-0.60%) | 26,990 |
| 5 Nov 2015 | INR | 845 | 845 | 820 | 822.7 | 822.7 | -20.5 (-2.43%) | 20,938 |
| 4 Nov 2015 | INR | 850 | 870 | 837.4 | 843.2 | 843.2 | +0.75 (+0.09%) | 25,577 |
| 3 Nov 2015 | INR | 865.5 | 888.9 | 832 | 842.45 | 842.45 | -18.85 (-2.19%) | 175,517 |
| 2 Nov 2015 | INR | 847.45 | 869.9 | 825.55 | 861.3 | 861.3 | +35 (+4.24%) | 14,977 |
| 30 Oct 2015 | INR | 844.85 | 851.05 | 817 | 826.3 | 826.3 | -17.1 (-2.03%) | 7,463 |
| 29 Oct 2015 | INR | 834.85 | 845 | 832.35 | 843.4 | 843.4 | +11.7 (+1.41%) | 11,962 |
| 28 Oct 2015 | INR | 828.9 | 838.2 | 822.15 | 831.7 | 831.7 | -0.8 (-0.10%) | 11,465 |
| 27 Oct 2015 | INR | 825 | 836.4 | 821.8 | 832.5 | 832.5 | +6.65 (+0.81%) | 6,273 |
| 26 Oct 2015 | INR | 822.2 | 836.85 | 821.45 | 825.85 | 825.85 | +2.55 (+0.31%) | 7,294 |
| 23 Oct 2015 | INR | 855.65 | 859.85 | 810.3 | 823.3 | 823.3 | -27 (-3.18%) | 13,214 |
| 21 Oct 2015 | INR | 850.25 | 857.5 | 848.25 | 850.3 | 850.3 | -2.35 (-0.28%) | 6,270 |
| 20 Oct 2015 | INR | 860 | 860 | 843.95 | 852.65 | 852.65 | -1.6 (-0.19%) | 8,931 |
| 19 Oct 2015 | INR | 859.8 | 862 | 852 | 854.25 | 854.25 | -0.15 (-0.02%) | 6,517 |
| 16 Oct 2015 | INR | 851.7 | 875 | 850 | 854.4 | 854.4 | +6.5 (+0.77%) | 54,905 |
