| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 298.9 | 299 | 288.9 | 292.6 | 29.26 | +6 (+2.09%) | 8,536 |
| 30 Nov 2015 | INR | 288.5 | 296.1 | 284 | 286.6 | 28.66 | -0.5 (-0.17%) | 5,860 |
| 27 Nov 2015 | INR | 290 | 290.6 | 279.8 | 287.1 | 28.71 | -0.1 (-0.03%) | 7,583 |
| 26 Nov 2015 | INR | 292 | 298 | 285 | 287.2 | 28.72 | -9.1 (-3.07%) | 13,566 |
| 24 Nov 2015 | INR | 282 | 314.4 | 282 | 296.3 | 29.63 | +17.2 (+6.16%) | 96,973 |
| 23 Nov 2015 | INR | 276.6 | 281.9 | 275 | 279.1 | 27.91 | +6.4 (+2.35%) | 7,814 |
| 20 Nov 2015 | INR | 277.2 | 282 | 271 | 272.7 | 27.27 | -2.6 (-0.94%) | 6,394 |
| 19 Nov 2015 | INR | 273 | 282.6 | 270 | 275.3 | 27.53 | +8 (+2.99%) | 42,181 |
| 18 Nov 2015 | INR | 271.8 | 280.9 | 265.1 | 267.3 | 26.73 | -2.3 (-0.85%) | 20,071 |
| 17 Nov 2015 | INR | 277.8 | 281.7 | 266.6 | 269.6 | 26.96 | -0.1 (-0.04%) | 26,317 |
| 16 Nov 2015 | INR | 241 | 278.5 | 240 | 269.7 | 26.97 | +34.6 (+14.72%) | 99,004 |
| 13 Nov 2015 | INR | 240 | 240 | 232 | 235.1 | 23.51 | -6.2 (-2.57%) | 5,266 |
| 11 Nov 2015 | INR | 241 | 245 | 235 | 241.3 | 24.13 | +1 (+0.42%) | 1,378 |
| 10 Nov 2015 | INR | 241 | 246 | 235 | 240.3 | 24.03 | +5.4 (+2.30%) | 14,753 |
| 9 Nov 2015 | INR | 235 | 246.7 | 229.9 | 234.9 | 23.49 | -4.7 (-1.96%) | 8,913 |
| 6 Nov 2015 | INR | 250 | 250 | 229.6 | 239.6 | 23.96 | -7.9 (-3.19%) | 10,309 |
| 5 Nov 2015 | INR | 244.8 | 255.4 | 237.5 | 247.5 | 24.75 | +1.4 (+0.57%) | 18,434 |
| 4 Nov 2015 | INR | 262.5 | 265 | 244 | 246.1 | 24.61 | -15.7 (-6.00%) | 45,615 |
| 3 Nov 2015 | INR | 231.6 | 276.1 | 229 | 261.8 | 26.18 | +31.7 (+13.78%) | 145,148 |
| 2 Nov 2015 | INR | 235 | 235 | 226.4 | 230.1 | 23.01 | -3.7 (-1.58%) | 4,648 |
| 30 Oct 2015 | INR | 239.2 | 241.8 | 233.3 | 233.8 | 23.38 | -2.5 (-1.06%) | 6,493 |
| 29 Oct 2015 | INR | 229 | 238 | 225.1 | 236.3 | 23.63 | +8.2 (+3.59%) | 2,775 |
| 28 Oct 2015 | INR | 231.5 | 235 | 221.3 | 228.1 | 22.81 | -3.1 (-1.34%) | 3,437 |
| 27 Oct 2015 | INR | 234.9 | 236.3 | 229.4 | 231.2 | 23.12 | -2 (-0.86%) | 1,942 |
| 26 Oct 2015 | INR | 235.5 | 237.8 | 221.3 | 233.2 | 23.32 | +0.2 (+0.09%) | 16,957 |
| 23 Oct 2015 | INR | 234.5 | 241.9 | 231 | 233 | 23.3 | +1.3 (+0.56%) | 35,543 |
| 21 Oct 2015 | INR | 209.1 | 241.5 | 209.1 | 231.7 | 23.17 | +24.1 (+11.61%) | 54,621 |
| 20 Oct 2015 | INR | 199 | 209.8 | 191 | 207.6 | 20.76 | +16.9 (+8.86%) | 26,767 |
| 19 Oct 2015 | INR | 188 | 191.9 | 188 | 190.7 | 19.07 | +3.6 (+1.92%) | 6,712 |
| 16 Oct 2015 | INR | 187 | 190 | 187 | 187.1 | 18.71 | -2.6 (-1.37%) | 4,285 |
