| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 215 | 215.25 | 210.85 | 213 | 213 | -0.55 (-0.26%) | 114,404 |
| 30 Nov 2015 | INR | 211.9 | 215 | 211.55 | 213.55 | 213.55 | +2.75 (+1.30%) | 119,374 |
| 27 Nov 2015 | INR | 210 | 212.85 | 208.5 | 210.8 | 210.8 | +2.4 (+1.15%) | 204,395 |
| 26 Nov 2015 | INR | 209.6 | 210.25 | 207.55 | 208.4 | 208.4 | +0.1 (+0.05%) | 155,632 |
| 24 Nov 2015 | INR | 209.05 | 210.9 | 208 | 208.3 | 208.3 | -1.35 (-0.64%) | 214,682 |
| 23 Nov 2015 | INR | 213.5 | 216.2 | 208.15 | 209.65 | 209.65 | -3.6 (-1.69%) | 185,772 |
| 20 Nov 2015 | INR | 213 | 216.2 | 212.25 | 213.25 | 213.25 | -0.05 (-0.02%) | 150,842 |
| 19 Nov 2015 | INR | 212.9 | 215.35 | 211.5 | 213.3 | 213.3 | +2.7 (+1.28%) | 120,280 |
| 18 Nov 2015 | INR | 218.25 | 220.6 | 210 | 210.6 | 210.6 | -8.55 (-3.90%) | 396,173 |
| 17 Nov 2015 | INR | 224.1 | 224.1 | 217.4 | 219.15 | 219.15 | -2.9 (-1.31%) | 187,625 |
| 16 Nov 2015 | INR | 225.6 | 227.5 | 220.25 | 222.05 | 222.05 | -2.65 (-1.18%) | 171,846 |
| 13 Nov 2015 | INR | 227.9 | 229.7 | 221.85 | 224.7 | 224.7 | -3.5 (-1.53%) | 176,708 |
| 11 Nov 2015 | INR | 229.9 | 229.9 | 227.45 | 228.2 | 228.2 | +2.15 (+0.95%) | 22,234 |
| 10 Nov 2015 | INR | 224 | 231.35 | 221.25 | 226.05 | 226.05 | +0.1 (+0.04%) | 201,706 |
| 9 Nov 2015 | INR | 231 | 232.95 | 224.5 | 225.95 | 225.95 | -6.3 (-2.71%) | 258,872 |
| 6 Nov 2015 | INR | 246.7 | 246.8 | 224.15 | 232.25 | 232.25 | -19.75 (-7.84%) | 1,237,307 |
| 5 Nov 2015 | INR | 252 | 256.15 | 248.3 | 252 | 252 | -0.65 (-0.26%) | 192,165 |
| 4 Nov 2015 | INR | 250.85 | 256.6 | 248.1 | 252.65 | 252.65 | +2.95 (+1.18%) | 422,553 |
| 3 Nov 2015 | INR | 241 | 252.25 | 241 | 249.7 | 249.7 | +6.95 (+2.86%) | 332,504 |
| 2 Nov 2015 | INR | 236 | 245.55 | 236 | 242.75 | 242.75 | +2.75 (+1.15%) | 207,540 |
| 30 Oct 2015 | INR | 235 | 243.5 | 235 | 240 | 240 | +3.1 (+1.31%) | 299,646 |
| 29 Oct 2015 | INR | 244.3 | 244.75 | 234.8 | 236.9 | 236.9 | -6.65 (-2.73%) | 223,152 |
| 28 Oct 2015 | INR | 243.6 | 246.35 | 240.75 | 243.55 | 243.55 | -1.9 (-0.77%) | 92,321 |
| 27 Oct 2015 | INR | 243 | 247.5 | 240.85 | 245.45 | 245.45 | +2.9 (+1.20%) | 87,156 |
| 26 Oct 2015 | INR | 248 | 249.7 | 241.7 | 242.55 | 242.55 | -5.55 (-2.24%) | 86,031 |
| 23 Oct 2015 | INR | 248 | 249.95 | 245.8 | 248.1 | 248.1 | +1.2 (+0.49%) | 119,158 |
| 21 Oct 2015 | INR | 245.9 | 248.25 | 242 | 246.9 | 246.9 | +1.6 (+0.65%) | 114,623 |
| 20 Oct 2015 | INR | 244.25 | 250.5 | 243.4 | 245.3 | 245.3 | +1.75 (+0.72%) | 218,026 |
| 19 Oct 2015 | INR | 244 | 244.9 | 240.95 | 243.55 | 243.55 | +1.85 (+0.77%) | 132,978 |
| 16 Oct 2015 | INR | 243 | 243.45 | 237 | 241.7 | 241.7 | -0.85 (-0.35%) | 107,922 |
