| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 383.95 | 384.75 | 373.65 | 376 | 376 | -5.1 (-1.34%) | 23,063 |
| 30 Nov 2015 | INR | 388.5 | 388.9 | 378 | 381.1 | 381.1 | +1.1 (+0.29%) | 31,300 |
| 27 Nov 2015 | INR | 382.85 | 389.1 | 379 | 380 | 380 | -0.4 (-0.11%) | 31,560 |
| 26 Nov 2015 | INR | 382 | 393.5 | 376.5 | 380.4 | 380.4 | -0.35 (-0.09%) | 48,914 |
| 24 Nov 2015 | INR | 385.05 | 389 | 377.3 | 380.75 | 380.75 | -3.85 (-1.00%) | 24,639 |
| 23 Nov 2015 | INR | 386 | 395 | 382 | 384.6 | 384.6 | +0.35 (+0.09%) | 20,601 |
| 20 Nov 2015 | INR | 390.1 | 396 | 381.6 | 384.25 | 384.25 | -5.8 (-1.49%) | 30,722 |
| 19 Nov 2015 | INR | 371 | 393 | 371 | 390.05 | 390.05 | +22.25 (+6.05%) | 112,937 |
| 18 Nov 2015 | INR | 368 | 376 | 365 | 367.8 | 367.8 | +1.05 (+0.29%) | 32,135 |
| 17 Nov 2015 | INR | 378.9 | 378.9 | 362.4 | 366.75 | 366.75 | -9.75 (-2.59%) | 43,938 |
| 16 Nov 2015 | INR | 356.6 | 382 | 356.6 | 376.5 | 376.5 | +16.1 (+4.47%) | 93,005 |
| 13 Nov 2015 | INR | 349.9 | 372.8 | 343 | 360.4 | 360.4 | +12.95 (+3.73%) | 98,732 |
| 11 Nov 2015 | INR | 345 | 350 | 342 | 347.45 | 347.45 | +8.15 (+2.40%) | 14,080 |
| 10 Nov 2015 | INR | 348.5 | 348.5 | 338 | 339.3 | 339.3 | -6.35 (-1.84%) | 18,147 |
| 9 Nov 2015 | INR | 323 | 350.1 | 320.5 | 345.65 | 345.65 | +15.45 (+4.68%) | 71,810 |
| 6 Nov 2015 | INR | 330 | 333.5 | 319.9 | 330.2 | 330.2 | +10.95 (+3.43%) | 52,671 |
| 5 Nov 2015 | INR | 326 | 326 | 317.05 | 319.25 | 319.25 | -6.5 (-2.00%) | 21,974 |
| 4 Nov 2015 | INR | 319.75 | 331.5 | 315.1 | 325.75 | 325.75 | +8.2 (+2.58%) | 52,248 |
| 3 Nov 2015 | INR | 317.6 | 319.3 | 315 | 317.55 | 317.55 | +2.9 (+0.92%) | 7,773 |
| 2 Nov 2015 | INR | 314 | 318.55 | 313.05 | 314.65 | 314.65 | +3.4 (+1.09%) | 27,169 |
| 30 Oct 2015 | INR | 320 | 324.2 | 308.15 | 311.25 | 311.25 | -7.05 (-2.21%) | 17,651 |
| 29 Oct 2015 | INR | 319.9 | 321.85 | 317 | 318.3 | 318.3 | +0.5 (+0.16%) | 9,087 |
| 28 Oct 2015 | INR | 318 | 326.8 | 314.55 | 317.8 | 317.8 | +1.85 (+0.59%) | 26,428 |
| 27 Oct 2015 | INR | 316 | 325 | 315.2 | 315.95 | 315.95 | -0.05 (-0.02%) | 8,727 |
| 26 Oct 2015 | INR | 326.35 | 330.95 | 313.25 | 316 | 316 | -7.6 (-2.35%) | 15,886 |
| 23 Oct 2015 | INR | 330.8 | 334.65 | 321.6 | 323.6 | 323.6 | -0.95 (-0.29%) | 55,853 |
| 21 Oct 2015 | INR | 313.2 | 333.9 | 313.1 | 324.55 | 324.55 | +12.5 (+4.01%) | 97,749 |
| 20 Oct 2015 | INR | 320.45 | 320.45 | 310.6 | 312.05 | 312.05 | -5.95 (-1.87%) | 8,716 |
| 19 Oct 2015 | INR | 317 | 322 | 317 | 318 | 318 | +1.2 (+0.38%) | 12,068 |
| 16 Oct 2015 | INR | 318 | 318.5 | 311.1 | 316.8 | 316.8 | -1 (-0.31%) | 15,026 |
