| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 748 | 755 | 740.1 | 749.45 | 374.725 | +1.5 (+0.20%) | 2,994 |
| 1 Dec 2015 | INR | 748 | 760 | 742 | 747.95 | 373.975 | +1.55 (+0.21%) | 796 |
| 30 Nov 2015 | INR | 754 | 754 | 740.2 | 746.4 | 373.2 | -1.05 (-0.14%) | 5,323 |
| 27 Nov 2015 | INR | 748 | 754.35 | 740.05 | 747.45 | 373.725 | +3.55 (+0.48%) | 81,362 |
| 26 Nov 2015 | INR | 740 | 752 | 735 | 743.9 | 371.95 | +0.5 (+0.07%) | 1,249 |
| 24 Nov 2015 | INR | 750 | 755.3 | 740 | 743.4 | 371.7 | -2.8 (-0.38%) | 508 |
| 23 Nov 2015 | INR | 740.1 | 748 | 736.05 | 746.2 | 373.1 | +7.05 (+0.95%) | 2,409 |
| 20 Nov 2015 | INR | 742 | 742 | 733.35 | 739.15 | 369.575 | +0.05 (+0.01%) | 415 |
| 19 Nov 2015 | INR | 741.5 | 745.5 | 735.3 | 739.1 | 369.55 | -0.9 (-0.12%) | 88,478 |
| 18 Nov 2015 | INR | 740 | 750.05 | 734.8 | 740 | 370 | +5.15 (+0.70%) | 2,738 |
| 17 Nov 2015 | INR | 725 | 737.55 | 716.05 | 734.85 | 367.425 | +15.45 (+2.15%) | 1,110 |
| 16 Nov 2015 | INR | 735 | 735 | 715.1 | 719.4 | 359.7 | -9.4 (-1.29%) | 86,107 |
| 13 Nov 2015 | INR | 740 | 750 | 725 | 728.8 | 364.4 | -16.65 (-2.23%) | 2,168 |
| 11 Nov 2015 | INR | 740 | 760 | 710 | 745.45 | 372.725 | +22.65 (+3.13%) | 473 |
| 10 Nov 2015 | INR | 730 | 748.4 | 719 | 722.8 | 361.4 | -5.05 (-0.69%) | 1,626 |
| 9 Nov 2015 | INR | 716.4 | 736.25 | 716.4 | 727.85 | 363.925 | -8.05 (-1.09%) | 894 |
| 6 Nov 2015 | INR | 743.95 | 746.45 | 735 | 735.9 | 367.95 | -12.95 (-1.73%) | 1,155 |
| 5 Nov 2015 | INR | 755 | 760 | 745 | 748.85 | 374.425 | -10.1 (-1.33%) | 397 |
| 4 Nov 2015 | INR | 761 | 761 | 749.5 | 758.95 | 379.475 | -2.5 (-0.33%) | 413 |
| 3 Nov 2015 | INR | 755.05 | 770 | 748 | 761.45 | 380.725 | +11.45 (+1.53%) | 2,219 |
| 2 Nov 2015 | INR | 760.65 | 762.65 | 745 | 750 | 375 | -13.3 (-1.74%) | 1,483 |
| 30 Oct 2015 | INR | 755 | 770 | 750 | 763.3 | 381.65 | +17 (+2.28%) | 3,754 |
| 29 Oct 2015 | INR | 755 | 755.25 | 732.25 | 746.3 | 373.15 | 0.0 (0.0%) | 1,482 |
| 28 Oct 2015 | INR | 763.15 | 763.15 | 740 | 746.3 | 373.15 | -17.1 (-2.24%) | 1,337 |
| 27 Oct 2015 | INR | 781.3 | 786 | 760.05 | 763.4 | 381.7 | -18.15 (-2.32%) | 8,623 |
| 26 Oct 2015 | INR | 761.85 | 795 | 755 | 781.55 | 390.775 | +10.5 (+1.36%) | 15,928 |
| 23 Oct 2015 | INR | 760 | 780.5 | 753.7 | 771.05 | 385.525 | +25.05 (+3.36%) | 3,791 |
| 21 Oct 2015 | INR | 765 | 768 | 736.8 | 746 | 373 | -9 (-1.19%) | 1,940 |
| 20 Oct 2015 | INR | 768 | 776.7 | 745 | 755 | 377.5 | -5.7 (-0.75%) | 1,844 |
| 19 Oct 2015 | INR | 759.65 | 770.05 | 750 | 760.7 | 380.35 | -1.55 (-0.20%) | 1,644 |
