| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 152 | 154.4 | 150.1 | 153.25 | 153.25 | +3.8 (+2.54%) | 19,885 |
| 30 Nov 2015 | INR | 146 | 151.75 | 144.2 | 149.45 | 149.45 | +3.5 (+2.40%) | 25,898 |
| 27 Nov 2015 | INR | 143.35 | 147 | 142.1 | 145.95 | 145.95 | +3.05 (+2.13%) | 4,684 |
| 26 Nov 2015 | INR | 144.8 | 144.9 | 142 | 142.9 | 142.9 | +1.25 (+0.88%) | 6,066 |
| 24 Nov 2015 | INR | 144.6 | 145 | 140.55 | 141.65 | 141.65 | -1.55 (-1.08%) | 6,966 |
| 23 Nov 2015 | INR | 145.2 | 146.8 | 142.6 | 143.2 | 143.2 | +0.15 (+0.10%) | 20,551 |
| 20 Nov 2015 | INR | 147.35 | 148.45 | 143 | 143.05 | 143.05 | -3.1 (-2.12%) | 14,699 |
| 19 Nov 2015 | INR | 148.3 | 149.3 | 145.35 | 146.15 | 146.15 | -0.8 (-0.54%) | 2,384 |
| 18 Nov 2015 | INR | 148.15 | 151.5 | 145.5 | 146.95 | 146.95 | -1.2 (-0.81%) | 7,932 |
| 17 Nov 2015 | INR | 150.5 | 152.5 | 147.3 | 148.15 | 148.15 | -1.85 (-1.23%) | 6,889 |
| 16 Nov 2015 | INR | 152 | 154 | 147.9 | 150 | 150 | +0.25 (+0.17%) | 7,555 |
| 13 Nov 2015 | INR | 152.65 | 152.75 | 148.7 | 149.75 | 149.75 | -3.9 (-2.54%) | 8,863 |
| 11 Nov 2015 | INR | 150.95 | 155 | 149.5 | 153.65 | 153.65 | +4.3 (+2.88%) | 16,885 |
| 10 Nov 2015 | INR | 142.1 | 150.3 | 142.1 | 149.35 | 149.35 | +5.55 (+3.86%) | 46,745 |
| 9 Nov 2015 | INR | 140.25 | 144.9 | 139.05 | 143.8 | 143.8 | +0.7 (+0.49%) | 4,867 |
| 6 Nov 2015 | INR | 138.55 | 144.3 | 138.55 | 143.1 | 143.1 | -0.15 (-0.10%) | 3,858 |
| 5 Nov 2015 | INR | 146.9 | 149.9 | 142 | 143.25 | 143.25 | -2.85 (-1.95%) | 81,811 |
| 4 Nov 2015 | INR | 143.85 | 151.75 | 143.7 | 146.1 | 146.1 | +3.8 (+2.67%) | 37,668 |
| 3 Nov 2015 | INR | 141.4 | 144.7 | 141.05 | 142.3 | 142.3 | +0.95 (+0.67%) | 6,420 |
| 2 Nov 2015 | INR | 141.6 | 142 | 140 | 141.35 | 141.35 | +1.6 (+1.14%) | 4,918 |
| 30 Oct 2015 | INR | 143.25 | 146.75 | 138 | 139.75 | 139.75 | -2.7 (-1.90%) | 20,019 |
| 29 Oct 2015 | INR | 142.55 | 144 | 142 | 142.45 | 142.45 | -1.2 (-0.84%) | 3,521 |
| 28 Oct 2015 | INR | 142.75 | 144.7 | 142.75 | 143.65 | 143.65 | +0.95 (+0.67%) | 10,667 |
| 27 Oct 2015 | INR | 142.1 | 143.65 | 142.05 | 142.7 | 142.7 | -0.95 (-0.66%) | 927 |
| 26 Oct 2015 | INR | 144.75 | 144.75 | 142.5 | 143.65 | 143.65 | +0.15 (+0.10%) | 2,597 |
| 23 Oct 2015 | INR | 145.05 | 145.05 | 142.5 | 143.5 | 143.5 | 0.0 (0.0%) | 4,231 |
| 21 Oct 2015 | INR | 144.5 | 144.5 | 142.6 | 143.5 | 143.5 | -0.6 (-0.42%) | 5,222 |
| 20 Oct 2015 | INR | 142 | 145 | 141.6 | 144.1 | 144.1 | +1.35 (+0.95%) | 6,903 |
| 19 Oct 2015 | INR | 147 | 147 | 140.9 | 142.75 | 142.75 | -2.3 (-1.59%) | 12,242 |
| 16 Oct 2015 | INR | 143.65 | 145.35 | 143 | 145.05 | 145.05 | -0.25 (-0.17%) | 5,486 |
