| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 116.25 | 118.7 | 115.15 | 117.8 | 117.8 | +2.6 (+2.26%) | 1,768,378 |
| 30 Nov 2015 | INR | 114.5 | 116.65 | 112.7 | 115.2 | 115.2 | +1.1 (+0.96%) | 1,504,836 |
| 27 Nov 2015 | INR | 115 | 115.9 | 112.2 | 114.1 | 114.1 | +0.65 (+0.57%) | 1,228,919 |
| 26 Nov 2015 | INR | 108.8 | 116.45 | 108.5 | 113.45 | 113.45 | +6.45 (+6.03%) | 3,210,608 |
| 24 Nov 2015 | INR | 103.45 | 107.9 | 103.1 | 107 | 107 | +3.85 (+3.73%) | 2,183,397 |
| 23 Nov 2015 | INR | 102.45 | 104.65 | 102.45 | 103.15 | 103.15 | +0.75 (+0.73%) | 1,187,688 |
| 20 Nov 2015 | INR | 103.7 | 106.2 | 101.9 | 102.4 | 102.4 | -1.25 (-1.21%) | 1,863,508 |
| 19 Nov 2015 | INR | 107.5 | 108.5 | 103.15 | 103.65 | 103.65 | -2.85 (-2.68%) | 1,851,567 |
| 18 Nov 2015 | INR | 111.75 | 111.95 | 105.6 | 106.5 | 106.5 | -5.15 (-4.61%) | 1,337,313 |
| 17 Nov 2015 | INR | 111.6 | 113.65 | 111.25 | 111.65 | 111.65 | +1.65 (+1.50%) | 1,288,209 |
| 16 Nov 2015 | INR | 109.95 | 111 | 108.2 | 110 | 110 | -0.25 (-0.23%) | 1,304,978 |
| 13 Nov 2015 | INR | 111 | 112.4 | 108.8 | 110.25 | 110.25 | -1.75 (-1.56%) | 1,037,499 |
| 11 Nov 2015 | INR | 112.45 | 112.5 | 111.1 | 112 | 112 | +3.2 (+2.94%) | 326,223 |
| 10 Nov 2015 | INR | 114 | 115 | 108.3 | 108.8 | 108.8 | -5 (-4.39%) | 1,561,146 |
| 9 Nov 2015 | INR | 113 | 115.9 | 112.8 | 113.8 | 113.8 | -4.65 (-3.93%) | 1,115,795 |
| 6 Nov 2015 | INR | 117.3 | 119.55 | 116 | 118.45 | 118.45 | +2.25 (+1.94%) | 851,217 |
| 5 Nov 2015 | INR | 121.75 | 123.25 | 115.75 | 116.2 | 116.2 | -5.95 (-4.87%) | 1,660,108 |
| 4 Nov 2015 | INR | 124.8 | 125.6 | 121.45 | 122.15 | 122.15 | +2 (+1.66%) | 2,058,742 |
| 3 Nov 2015 | INR | 120 | 121.6 | 119.1 | 120.15 | 120.15 | +1.5 (+1.26%) | 1,035,696 |
| 2 Nov 2015 | INR | 117.1 | 119.55 | 114.65 | 118.65 | 118.65 | +2.05 (+1.76%) | 1,170,820 |
| 30 Oct 2015 | INR | 121.4 | 122.5 | 115.6 | 116.6 | 116.6 | -3.9 (-3.24%) | 1,094,720 |
| 29 Oct 2015 | INR | 124.5 | 125.5 | 119.9 | 120.5 | 120.5 | -3.5 (-2.82%) | 789,670 |
| 28 Oct 2015 | INR | 125.9 | 126.5 | 122.9 | 124 | 124 | -3.15 (-2.48%) | 801,856 |
| 27 Oct 2015 | INR | 128 | 128.9 | 126.8 | 127.15 | 127.15 | -1.9 (-1.47%) | 616,036 |
| 26 Oct 2015 | INR | 130.25 | 131.7 | 128.45 | 129.05 | 129.05 | -0.8 (-0.62%) | 628,936 |
| 23 Oct 2015 | INR | 131 | 132.5 | 129.3 | 129.85 | 129.85 | +0.95 (+0.74%) | 572,260 |
| 21 Oct 2015 | INR | 132 | 132.75 | 128.05 | 128.9 | 128.9 | -2.8 (-2.13%) | 764,800 |
| 20 Oct 2015 | INR | 132.9 | 133.8 | 130.25 | 131.7 | 131.7 | -0.6 (-0.45%) | 789,876 |
| 19 Oct 2015 | INR | 129 | 133.4 | 127.9 | 132.3 | 132.3 | +4.2 (+3.28%) | 1,153,974 |
| 16 Oct 2015 | INR | 130 | 132.1 | 127.6 | 128.1 | 128.1 | -6.45 (-4.79%) | 1,286,696 |
