| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 161.1 | 166 | 161.1 | 164.2 | 164.2 | +1.9 (+1.17%) | 24,009 |
| 30 Nov 2015 | INR | 161.9 | 163.9 | 160.7 | 162.3 | 162.3 | +1.2 (+0.74%) | 10,070 |
| 27 Nov 2015 | INR | 156.9 | 164.5 | 156.2 | 161.1 | 161.1 | +5.5 (+3.53%) | 33,560 |
| 26 Nov 2015 | INR | 157.4 | 157.4 | 153.1 | 155.6 | 155.6 | -0.4 (-0.26%) | 29,550 |
| 24 Nov 2015 | INR | 153.1 | 158.9 | 153 | 156 | 156 | +1.7 (+1.10%) | 33,915 |
| 23 Nov 2015 | INR | 156 | 158.1 | 152.7 | 154.3 | 154.3 | -2.2 (-1.41%) | 29,701 |
| 20 Nov 2015 | INR | 150.2 | 159 | 147.5 | 156.5 | 156.5 | +6.3 (+4.19%) | 61,865 |
| 19 Nov 2015 | INR | 149.5 | 150.9 | 145.9 | 150.2 | 150.2 | +1.2 (+0.81%) | 16,847 |
| 18 Nov 2015 | INR | 151 | 153.3 | 147.5 | 149 | 149 | -1.6 (-1.06%) | 25,970 |
| 17 Nov 2015 | INR | 148 | 153.8 | 147.9 | 150.6 | 150.6 | +3.9 (+2.66%) | 27,318 |
| 16 Nov 2015 | INR | 147 | 149 | 142.2 | 146.7 | 146.7 | -1.7 (-1.15%) | 13,561 |
| 13 Nov 2015 | INR | 152.7 | 154.7 | 147 | 148.4 | 148.4 | -5.4 (-3.51%) | 31,873 |
| 11 Nov 2015 | INR | 153.9 | 155.4 | 153 | 153.8 | 153.8 | +2.5 (+1.65%) | 5,271 |
| 10 Nov 2015 | INR | 151.1 | 157.4 | 148.5 | 151.3 | 151.3 | +1 (+0.67%) | 13,877 |
| 9 Nov 2015 | INR | 155.1 | 159.1 | 148 | 150.3 | 150.3 | -11.1 (-6.88%) | 29,155 |
| 6 Nov 2015 | INR | 170 | 174.4 | 158 | 161.4 | 161.4 | -9.2 (-5.39%) | 35,686 |
| 5 Nov 2015 | INR | 171 | 177.6 | 169.4 | 170.6 | 170.6 | +0.3 (+0.18%) | 15,031 |
| 4 Nov 2015 | INR | 172.5 | 174 | 169.8 | 170.3 | 170.3 | +0.4 (+0.24%) | 10,410 |
| 3 Nov 2015 | INR | 171.7 | 174.1 | 168.7 | 169.9 | 169.9 | +0.4 (+0.24%) | 22,362 |
| 2 Nov 2015 | INR | 170.8 | 171.4 | 167.4 | 169.5 | 169.5 | -0.9 (-0.53%) | 13,752 |
| 30 Oct 2015 | INR | 174 | 178.3 | 169 | 170.4 | 170.4 | -5 (-2.85%) | 22,007 |
| 29 Oct 2015 | INR | 177.8 | 180 | 175.2 | 175.4 | 175.4 | -3.7 (-2.07%) | 9,139 |
| 28 Oct 2015 | INR | 180 | 180.4 | 176.9 | 179.1 | 179.1 | -2.3 (-1.27%) | 28,905 |
| 27 Oct 2015 | INR | 179.8 | 184.4 | 177 | 181.4 | 181.4 | +0.9 (+0.50%) | 10,943 |
| 26 Oct 2015 | INR | 183 | 188.8 | 178 | 180.5 | 180.5 | -2.2 (-1.20%) | 43,295 |
| 23 Oct 2015 | INR | 176.8 | 189 | 176 | 182.7 | 182.7 | +9.4 (+5.42%) | 97,543 |
| 21 Oct 2015 | INR | 175.8 | 185.6 | 172.4 | 173.3 | 173.3 | -0.3 (-0.17%) | 52,740 |
| 20 Oct 2015 | INR | 176.9 | 176.9 | 172.2 | 173.6 | 173.6 | +0.3 (+0.17%) | 33,986 |
| 19 Oct 2015 | INR | 173.1 | 175 | 171.8 | 173.3 | 173.3 | -0.4 (-0.23%) | 24,031 |
| 16 Oct 2015 | INR | 172.9 | 175 | 170.5 | 173.7 | 173.7 | +3.5 (+2.06%) | 127,695 |
