| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 337.4 | 341 | 327.65 | 333.3 | 333.3 | -3.8 (-1.13%) | 51,708 |
| 30 Nov 2015 | INR | 332.5 | 346.25 | 332.5 | 337.1 | 337.1 | +5.2 (+1.57%) | 34,579 |
| 27 Nov 2015 | INR | 326.2 | 334.6 | 323.9 | 331.9 | 331.9 | +7.45 (+2.30%) | 40,262 |
| 26 Nov 2015 | INR | 316.3 | 330 | 315 | 324.45 | 324.45 | +8.95 (+2.84%) | 52,821 |
| 24 Nov 2015 | INR | 321.35 | 321.4 | 314.6 | 315.5 | 315.5 | -4.5 (-1.41%) | 32,265 |
| 23 Nov 2015 | INR | 320.5 | 325.8 | 318.1 | 320 | 320 | -0.4 (-0.12%) | 34,618 |
| 20 Nov 2015 | INR | 318.8 | 325 | 314.1 | 320.4 | 320.4 | +3.5 (+1.10%) | 38,523 |
| 19 Nov 2015 | INR | 315 | 318 | 308 | 316.9 | 316.9 | +5.95 (+1.91%) | 24,072 |
| 18 Nov 2015 | INR | 316.1 | 317.5 | 310 | 310.95 | 310.95 | -6 (-1.89%) | 22,118 |
| 17 Nov 2015 | INR | 321.1 | 323 | 314 | 316.95 | 316.95 | -2.2 (-0.69%) | 23,437 |
| 16 Nov 2015 | INR | 315 | 320.8 | 314.5 | 319.15 | 319.15 | -0.5 (-0.16%) | 26,986 |
| 13 Nov 2015 | INR | 322.9 | 322.9 | 316.1 | 319.65 | 319.65 | -4.5 (-1.39%) | 33,248 |
| 11 Nov 2015 | INR | 320 | 325.75 | 318.5 | 324.15 | 324.15 | +10.1 (+3.22%) | 16,046 |
| 10 Nov 2015 | INR | 323.75 | 323.9 | 312.7 | 314.05 | 314.05 | -8.75 (-2.71%) | 29,586 |
| 9 Nov 2015 | INR | 303 | 326.75 | 303 | 322.8 | 322.8 | +3 (+0.94%) | 40,004 |
| 6 Nov 2015 | INR | 323 | 326.7 | 317 | 319.8 | 319.8 | -4.55 (-1.40%) | 23,768 |
| 5 Nov 2015 | INR | 336.95 | 341.8 | 320 | 324.35 | 324.35 | -14.75 (-4.35%) | 97,759 |
| 4 Nov 2015 | INR | 351.95 | 366.4 | 333.1 | 339.1 | 339.1 | -10.1 (-2.89%) | 225,280 |
| 3 Nov 2015 | INR | 349.75 | 353.5 | 347 | 349.2 | 349.2 | +2.75 (+0.79%) | 18,517 |
| 2 Nov 2015 | INR | 344 | 351.5 | 341.5 | 346.45 | 346.45 | +3.2 (+0.93%) | 34,320 |
| 30 Oct 2015 | INR | 353.45 | 354.75 | 341.5 | 343.25 | 343.25 | -7.9 (-2.25%) | 15,851 |
| 29 Oct 2015 | INR | 354 | 356.6 | 350 | 351.15 | 351.15 | -1.85 (-0.52%) | 19,067 |
| 28 Oct 2015 | INR | 359.95 | 359.95 | 350 | 353 | 353 | -7.95 (-2.20%) | 37,594 |
| 27 Oct 2015 | INR | 362 | 364.4 | 355 | 360.95 | 360.95 | +1.1 (+0.31%) | 43,962 |
| 26 Oct 2015 | INR | 358.3 | 364.75 | 353 | 359.85 | 359.85 | +0.35 (+0.10%) | 28,590 |
| 23 Oct 2015 | INR | 358 | 365.7 | 350.6 | 359.5 | 359.5 | +4.8 (+1.35%) | 32,182 |
| 21 Oct 2015 | INR | 364.1 | 365.8 | 353.1 | 354.7 | 354.7 | -10 (-2.74%) | 82,360 |
| 20 Oct 2015 | INR | 363.45 | 374.5 | 360.65 | 364.7 | 364.7 | +3.15 (+0.87%) | 69,947 |
| 19 Oct 2015 | INR | 348.7 | 363.7 | 343.2 | 361.55 | 361.55 | +15.45 (+4.46%) | 67,005 |
| 16 Oct 2015 | INR | 342 | 349 | 342 | 346.1 | 346.1 | +2.85 (+0.83%) | 40,140 |
