| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 352 | 358 | 350 | 353.95 | 353.95 | +5 (+1.43%) | 16,371 |
| 30 Nov 2015 | INR | 346 | 355.7 | 342 | 348.95 | 348.95 | +3.7 (+1.07%) | 16,192 |
| 27 Nov 2015 | INR | 320.3 | 349 | 320.3 | 345.25 | 345.25 | +24.95 (+7.79%) | 38,565 |
| 26 Nov 2015 | INR | 318.8 | 324 | 315 | 320.3 | 320.3 | +0.25 (+0.08%) | 94,975 |
| 24 Nov 2015 | INR | 315 | 322 | 314.7 | 320.05 | 320.05 | +4.75 (+1.51%) | 2,760 |
| 23 Nov 2015 | INR | 310.95 | 318 | 310.95 | 315.3 | 315.3 | +0.75 (+0.24%) | 1,631 |
| 20 Nov 2015 | INR | 313.9 | 316.5 | 311.2 | 314.55 | 314.55 | -2.95 (-0.93%) | 7,596 |
| 19 Nov 2015 | INR | 323.4 | 329 | 307.75 | 317.5 | 317.5 | -0.95 (-0.30%) | 6,791 |
| 18 Nov 2015 | INR | 324.9 | 324.9 | 315 | 318.45 | 318.45 | -2.5 (-0.78%) | 5,641 |
| 17 Nov 2015 | INR | 308 | 323.8 | 306.5 | 320.95 | 320.95 | +15.7 (+5.14%) | 9,015 |
| 16 Nov 2015 | INR | 312.8 | 312.8 | 300 | 305.25 | 305.25 | -2 (-0.65%) | 2,020 |
| 13 Nov 2015 | INR | 308.65 | 312.9 | 300 | 307.25 | 307.25 | -0.5 (-0.16%) | 3,368 |
| 11 Nov 2015 | INR | 313 | 313 | 303.4 | 307.75 | 307.75 | +4.7 (+1.55%) | 2,047 |
| 10 Nov 2015 | INR | 311.35 | 312.7 | 295.2 | 303.05 | 303.05 | -5.75 (-1.86%) | 21,991 |
| 9 Nov 2015 | INR | 301.5 | 319 | 295.1 | 308.8 | 308.8 | -2.6 (-0.83%) | 7,205 |
| 6 Nov 2015 | INR | 313 | 313.05 | 301.5 | 311.4 | 311.4 | +0.45 (+0.14%) | 7,509 |
| 5 Nov 2015 | INR | 320.15 | 324.8 | 308.1 | 310.95 | 310.95 | -8.5 (-2.66%) | 72,688 |
| 4 Nov 2015 | INR | 324 | 329 | 314.35 | 319.45 | 319.45 | -1.4 (-0.44%) | 39,668 |
| 3 Nov 2015 | INR | 316.95 | 323 | 315.5 | 320.85 | 320.85 | +5.15 (+1.63%) | 8,701 |
| 2 Nov 2015 | INR | 321.5 | 322.25 | 312.5 | 315.7 | 315.7 | -1.55 (-0.49%) | 4,580 |
| 30 Oct 2015 | INR | 320.95 | 320.95 | 315.95 | 317.25 | 317.25 | -3.75 (-1.17%) | 5,207 |
| 29 Oct 2015 | INR | 322.95 | 322.95 | 315 | 321 | 321 | +0.8 (+0.25%) | 2,213 |
| 28 Oct 2015 | INR | 315.6 | 322.4 | 313.8 | 320.2 | 320.2 | +4.7 (+1.49%) | 7,128 |
| 27 Oct 2015 | INR | 311.75 | 319 | 311 | 315.5 | 315.5 | +0.55 (+0.17%) | 5,359 |
| 26 Oct 2015 | INR | 307.05 | 317.25 | 306.8 | 314.95 | 314.95 | +10.5 (+3.45%) | 8,949 |
| 23 Oct 2015 | INR | 315.8 | 316.3 | 301.05 | 304.45 | 304.45 | -11.3 (-3.58%) | 4,919 |
| 21 Oct 2015 | INR | 312.15 | 316.3 | 309.9 | 315.75 | 315.75 | +6.65 (+2.15%) | 7,051 |
| 20 Oct 2015 | INR | 310.5 | 324.3 | 306.5 | 309.1 | 309.1 | -0.15 (-0.05%) | 28,603 |
| 19 Oct 2015 | INR | 312 | 314.45 | 306 | 309.25 | 309.25 | +0.45 (+0.15%) | 2,911 |
| 16 Oct 2015 | INR | 317.55 | 319.3 | 308 | 308.8 | 308.8 | -7.7 (-2.43%) | 4,409 |
