| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 402.25 | 405 | 398.55 | 399.7 | 399.7 | -1.75 (-0.44%) | 61,171 |
| 30 Nov 2015 | INR | 394.9 | 406.95 | 393.65 | 401.45 | 401.45 | +7.7 (+1.96%) | 187,562 |
| 27 Nov 2015 | INR | 389.9 | 396.5 | 388.5 | 393.75 | 393.75 | +3.85 (+0.99%) | 86,577 |
| 26 Nov 2015 | INR | 379 | 393.5 | 379 | 389.9 | 389.9 | +8.3 (+2.18%) | 135,307 |
| 24 Nov 2015 | INR | 383 | 385.45 | 377.5 | 381.6 | 381.6 | -2.9 (-0.75%) | 40,016 |
| 23 Nov 2015 | INR | 380 | 386.35 | 380 | 384.5 | 384.5 | +4.05 (+1.06%) | 62,105 |
| 20 Nov 2015 | INR | 372.1 | 384.5 | 372.1 | 380.45 | 380.45 | -1.25 (-0.33%) | 68,199 |
| 19 Nov 2015 | INR | 377.8 | 382.95 | 376 | 381.7 | 381.7 | +6.15 (+1.64%) | 45,283 |
| 18 Nov 2015 | INR | 379.2 | 383.7 | 372.05 | 375.55 | 375.55 | -7.85 (-2.05%) | 92,021 |
| 17 Nov 2015 | INR | 380.45 | 386.4 | 379.05 | 383.4 | 383.4 | +4 (+1.05%) | 126,566 |
| 16 Nov 2015 | INR | 373 | 383.25 | 372.8 | 379.4 | 379.4 | +3.25 (+0.86%) | 140,020 |
| 13 Nov 2015 | INR | 381.9 | 381.95 | 371.5 | 376.15 | 376.15 | +0.65 (+0.17%) | 150,997 |
| 11 Nov 2015 | INR | 384 | 384 | 370.25 | 375.5 | 375.5 | +5.25 (+1.42%) | 37,135 |
| 10 Nov 2015 | INR | 367.5 | 376.5 | 365.5 | 370.25 | 370.25 | -1.4 (-0.38%) | 130,561 |
| 9 Nov 2015 | INR | 355 | 373.75 | 354 | 371.65 | 371.65 | +7.55 (+2.07%) | 118,841 |
| 6 Nov 2015 | INR | 377 | 378.6 | 359 | 364.1 | 364.1 | -18.05 (-4.72%) | 176,028 |
| 5 Nov 2015 | INR | 389.9 | 396 | 378.7 | 382.15 | 382.15 | -1.5 (-0.39%) | 249,963 |
| 4 Nov 2015 | INR | 383.1 | 389.45 | 382.4 | 383.65 | 383.65 | +1.1 (+0.29%) | 136,520 |
| 3 Nov 2015 | INR | 390 | 392 | 378.7 | 382.55 | 382.55 | -4.6 (-1.19%) | 176,741 |
| 2 Nov 2015 | INR | 398 | 400.5 | 385 | 387.15 | 387.15 | -8.55 (-2.16%) | 142,507 |
| 30 Oct 2015 | INR | 377 | 411.3 | 370.25 | 395.7 | 395.7 | +19.6 (+5.21%) | 487,615 |
| 29 Oct 2015 | INR | 380 | 383.3 | 374 | 376.1 | 376.1 | -4.7 (-1.23%) | 142,006 |
| 28 Oct 2015 | INR | 387.5 | 396 | 375.5 | 380.8 | 380.8 | -4.55 (-1.18%) | 480,694 |
| 27 Oct 2015 | INR | 375 | 387.2 | 375 | 385.35 | 385.35 | +2.95 (+0.77%) | 124,139 |
| 26 Oct 2015 | INR | 378.2 | 385.75 | 376 | 382.4 | 382.4 | +4.85 (+1.28%) | 87,379 |
| 23 Oct 2015 | INR | 385 | 393.6 | 375.5 | 377.55 | 377.55 | -8.2 (-2.13%) | 174,622 |
| 21 Oct 2015 | INR | 375 | 395.5 | 375 | 385.75 | 385.75 | +11.1 (+2.96%) | 291,997 |
| 20 Oct 2015 | INR | 375 | 378.75 | 367.6 | 374.65 | 374.65 | +2.95 (+0.79%) | 97,343 |
| 19 Oct 2015 | INR | 370 | 375.25 | 370 | 371.7 | 371.7 | +3.8 (+1.03%) | 113,444 |
| 16 Oct 2015 | INR | 370 | 373 | 365.2 | 367.9 | 367.9 | +0.45 (+0.12%) | 125,117 |
