| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 409 | 414.55 | 401 | 410.65 | 184.7926 | +0.85 (+0.21%) | 2,852 |
| 1 Dec 2015 | INR | 413.7 | 414.5 | 408 | 409.8 | 184.4101 | -6.65 (-1.60%) | 9,090 |
| 30 Nov 2015 | INR | 415 | 419 | 411 | 416.45 | 187.4026 | +1.35 (+0.33%) | 1,462 |
| 27 Nov 2015 | INR | 412 | 418.5 | 410 | 415.1 | 186.7951 | +2.65 (+0.64%) | 1,613 |
| 26 Nov 2015 | INR | 414.4 | 417.65 | 411 | 412.45 | 185.6026 | -2.6 (-0.63%) | 1,658 |
| 24 Nov 2015 | INR | 413.05 | 418 | 412 | 415.05 | 186.7726 | +0.25 (+0.06%) | 1,078 |
| 23 Nov 2015 | INR | 420.1 | 422.15 | 413.6 | 414.8 | 186.6601 | -4.5 (-1.07%) | 648 |
| 20 Nov 2015 | INR | 418.1 | 423 | 415.5 | 419.3 | 188.6851 | -0.65 (-0.15%) | 2,406 |
| 19 Nov 2015 | INR | 416.2 | 423.4 | 415.05 | 419.95 | 188.9776 | +3.55 (+0.85%) | 3,739 |
| 18 Nov 2015 | INR | 418.75 | 419.2 | 413 | 416.4 | 187.3801 | +0.4 (+0.10%) | 926 |
| 17 Nov 2015 | INR | 410 | 418 | 408 | 416 | 187.2001 | +5 (+1.22%) | 1,748 |
| 16 Nov 2015 | INR | 412 | 414 | 408.8 | 411 | 184.9501 | -3.45 (-0.83%) | 2,500 |
| 13 Nov 2015 | INR | 420.15 | 420.15 | 413 | 414.45 | 186.5026 | -10.5 (-2.47%) | 1,689 |
| 11 Nov 2015 | INR | 423 | 428.55 | 422.4 | 424.95 | 191.2276 | +1.75 (+0.41%) | 120 |
| 10 Nov 2015 | INR | 426.05 | 430 | 419 | 423.2 | 190.4401 | -1.75 (-0.41%) | 1,491 |
| 9 Nov 2015 | INR | 416.6 | 427.75 | 414.15 | 424.95 | 191.2276 | +6.15 (+1.47%) | 1,194 |
| 6 Nov 2015 | INR | 416.6 | 423 | 413 | 418.8 | 188.4601 | -5.55 (-1.31%) | 6,693 |
| 5 Nov 2015 | INR | 430 | 431.4 | 416.5 | 424.35 | 190.9576 | -8.8 (-2.03%) | 24,225 |
| 4 Nov 2015 | INR | 419.75 | 438 | 415.65 | 433.15 | 194.9176 | +13.6 (+3.24%) | 7,171 |
| 3 Nov 2015 | INR | 416.1 | 420 | 414.1 | 419.55 | 188.7976 | +5.15 (+1.24%) | 3,159 |
| 2 Nov 2015 | INR | 415 | 418.1 | 410.7 | 414.4 | 186.4801 | -1.4 (-0.34%) | 2,979 |
| 30 Oct 2015 | INR | 415.65 | 418.05 | 412.75 | 415.8 | 187.1101 | -0.8 (-0.19%) | 3,555 |
| 29 Oct 2015 | INR | 412 | 419.2 | 412 | 416.6 | 187.4701 | +0.25 (+0.06%) | 1,771 |
| 28 Oct 2015 | INR | 412 | 419.95 | 412 | 416.35 | 187.3576 | -2.5 (-0.60%) | 1,063 |
| 27 Oct 2015 | INR | 420.05 | 424 | 410 | 418.85 | 188.4826 | -5 (-1.18%) | 6,550 |
| 26 Oct 2015 | INR | 433 | 433 | 418.9 | 423.85 | 190.7326 | -9.25 (-2.14%) | 2,647 |
| 23 Oct 2015 | INR | 431 | 436.95 | 425.05 | 433.1 | 194.8951 | -3.5 (-0.80%) | 3,368 |
| 21 Oct 2015 | INR | 443.45 | 444 | 428.85 | 436.6 | 196.4701 | -6.25 (-1.41%) | 2,624 |
| 20 Oct 2015 | INR | 445 | 445.5 | 420.65 | 442.85 | 199.2826 | +2.4 (+0.54%) | 8,522 |
| 19 Oct 2015 | INR | 437 | 442 | 434.9 | 440.45 | 198.2026 | +7.6 (+1.76%) | 6,230 |
