| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 52 | 53.4 | 51.7 | 52.35 | 52.35 | +0.8 (+1.55%) | 167,126 |
| 30 Nov 2015 | INR | 50.1 | 52.7 | 50.1 | 51.55 | 51.55 | +1.45 (+2.89%) | 236,971 |
| 27 Nov 2015 | INR | 50.35 | 50.75 | 49.65 | 50.1 | 50.1 | -0.2 (-0.40%) | 51,379 |
| 26 Nov 2015 | INR | 50.5 | 51.2 | 50.1 | 50.3 | 50.3 | +0.15 (+0.30%) | 41,169 |
| 24 Nov 2015 | INR | 50.45 | 51.05 | 50 | 50.15 | 50.15 | -0.3 (-0.59%) | 37,740 |
| 23 Nov 2015 | INR | 50.7 | 51.4 | 50.2 | 50.45 | 50.45 | -0.1 (-0.20%) | 59,538 |
| 20 Nov 2015 | INR | 50.05 | 51.55 | 50 | 50.55 | 50.55 | +0.5 (+1.00%) | 78,958 |
| 19 Nov 2015 | INR | 50 | 51.2 | 49.6 | 50.05 | 50.05 | +0.95 (+1.93%) | 95,569 |
| 18 Nov 2015 | INR | 49.7 | 51.6 | 48.85 | 49.1 | 49.1 | -0.75 (-1.50%) | 180,653 |
| 17 Nov 2015 | INR | 48.45 | 50.65 | 47.95 | 49.85 | 49.85 | +1.4 (+2.89%) | 128,939 |
| 16 Nov 2015 | INR | 46.25 | 49.05 | 46.25 | 48.45 | 48.45 | +0.55 (+1.15%) | 43,093 |
| 13 Nov 2015 | INR | 48.5 | 49.85 | 47.75 | 47.9 | 47.9 | -1.2 (-2.44%) | 103,737 |
| 11 Nov 2015 | INR | 47.65 | 49.4 | 47.65 | 49.1 | 49.1 | +1.75 (+3.70%) | 17,864 |
| 10 Nov 2015 | INR | 47.45 | 48.6 | 47.25 | 47.35 | 47.35 | -0.35 (-0.73%) | 44,517 |
| 9 Nov 2015 | INR | 46.95 | 48 | 46.95 | 47.7 | 47.7 | 0.0 (0.0%) | 35,527 |
| 6 Nov 2015 | INR | 48 | 48.55 | 47.6 | 47.7 | 47.7 | -0.25 (-0.52%) | 24,370 |
| 5 Nov 2015 | INR | 49 | 49 | 47.75 | 47.95 | 47.95 | -0.65 (-1.34%) | 16,739 |
| 4 Nov 2015 | INR | 49.9 | 50 | 48.5 | 48.6 | 48.6 | -1.2 (-2.41%) | 29,933 |
| 3 Nov 2015 | INR | 49 | 50.4 | 48.75 | 49.8 | 49.8 | +0.65 (+1.32%) | 83,272 |
| 2 Nov 2015 | INR | 48.15 | 49.5 | 47.9 | 49.15 | 49.15 | +0.9 (+1.87%) | 53,949 |
| 30 Oct 2015 | INR | 48.7 | 49.2 | 48.25 | 48.25 | 48.25 | -0.35 (-0.72%) | 42,645 |
| 29 Oct 2015 | INR | 49.05 | 49.7 | 48.55 | 48.6 | 48.6 | -0.45 (-0.92%) | 46,543 |
| 28 Oct 2015 | INR | 48.5 | 50.15 | 48.5 | 49.05 | 49.05 | +0.5 (+1.03%) | 74,094 |
| 27 Oct 2015 | INR | 49.1 | 49.6 | 48.5 | 48.55 | 48.55 | -0.75 (-1.52%) | 63,617 |
| 26 Oct 2015 | INR | 50 | 50.35 | 48.95 | 49.3 | 49.3 | -0.7 (-1.40%) | 61,741 |
| 23 Oct 2015 | INR | 51 | 51.5 | 49.6 | 50 | 50 | -0.95 (-1.86%) | 37,508 |
| 21 Oct 2015 | INR | 51 | 51.6 | 50.5 | 50.95 | 50.95 | -0.1 (-0.20%) | 39,319 |
| 20 Oct 2015 | INR | 52.95 | 53.25 | 50.85 | 51.05 | 51.05 | -1.45 (-2.76%) | 144,341 |
| 19 Oct 2015 | INR | 51.15 | 53 | 50.25 | 52.5 | 52.5 | +1.7 (+3.35%) | 154,198 |
| 16 Oct 2015 | INR | 50.1 | 51.4 | 49.75 | 50.8 | 50.8 | +1.1 (+2.21%) | 104,963 |
