| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 42.4 | 42.55 | 41.3 | 41.45 | 41.45 | -0.45 (-1.07%) | 15,275 |
| 1 Dec 2015 | INR | 42.35 | 42.7 | 40.95 | 41.9 | 41.9 | -0.45 (-1.06%) | 21,863 |
| 30 Nov 2015 | INR | 42.6 | 43.2 | 42.15 | 42.35 | 42.35 | -0.4 (-0.94%) | 15,604 |
| 27 Nov 2015 | INR | 42.3 | 43.5 | 42.15 | 42.75 | 42.75 | +0.6 (+1.42%) | 30,241 |
| 26 Nov 2015 | INR | 42.65 | 42.65 | 42 | 42.15 | 42.15 | +0.05 (+0.12%) | 9,916 |
| 24 Nov 2015 | INR | 42.55 | 43.15 | 41.5 | 42.1 | 42.1 | -0.1 (-0.24%) | 37,329 |
| 23 Nov 2015 | INR | 42.65 | 43.2 | 42.1 | 42.2 | 42.2 | -0.45 (-1.06%) | 10,709 |
| 20 Nov 2015 | INR | 42.45 | 43 | 42.45 | 42.65 | 42.65 | -0.15 (-0.35%) | 9,381 |
| 19 Nov 2015 | INR | 42.95 | 43.5 | 42.4 | 42.8 | 42.8 | +0.3 (+0.71%) | 16,958 |
| 18 Nov 2015 | INR | 43.65 | 43.65 | 42.3 | 42.5 | 42.5 | -1.15 (-2.63%) | 22,830 |
| 17 Nov 2015 | INR | 45.05 | 45.45 | 42.95 | 43.65 | 43.65 | -1.25 (-2.78%) | 54,224 |
| 16 Nov 2015 | INR | 47.2 | 47.55 | 44.15 | 44.9 | 44.9 | -2.35 (-4.97%) | 65,134 |
| 13 Nov 2015 | INR | 45.65 | 49 | 44.6 | 47.25 | 47.25 | +1.55 (+3.39%) | 274,885 |
| 11 Nov 2015 | INR | 43.5 | 46.4 | 43.45 | 45.7 | 45.7 | +4.35 (+10.52%) | 161,409 |
| 10 Nov 2015 | INR | 40.7 | 41.9 | 40.7 | 41.35 | 41.35 | +0.95 (+2.35%) | 28,882 |
| 9 Nov 2015 | INR | 40 | 40.85 | 38.95 | 40.4 | 40.4 | -0.15 (-0.37%) | 20,848 |
| 6 Nov 2015 | INR | 40.2 | 41.55 | 40.05 | 40.55 | 40.55 | -0.35 (-0.86%) | 11,899 |
| 5 Nov 2015 | INR | 41.45 | 41.95 | 40.6 | 40.9 | 40.9 | -0.55 (-1.33%) | 15,520 |
| 4 Nov 2015 | INR | 41.3 | 42.2 | 41.2 | 41.45 | 41.45 | +0.2 (+0.48%) | 20,166 |
| 3 Nov 2015 | INR | 40.1 | 41.95 | 40.1 | 41.25 | 41.25 | +0.75 (+1.85%) | 24,462 |
| 2 Nov 2015 | INR | 40.95 | 40.95 | 40 | 40.5 | 40.5 | -0.5 (-1.22%) | 35,183 |
| 30 Oct 2015 | INR | 42.4 | 42.8 | 40.65 | 41 | 41 | -0.75 (-1.80%) | 32,125 |
| 29 Oct 2015 | INR | 43.15 | 43.15 | 41.6 | 41.75 | 41.75 | -1 (-2.34%) | 19,791 |
| 28 Oct 2015 | INR | 43.45 | 43.95 | 42.5 | 42.75 | 42.75 | -0.75 (-1.72%) | 22,102 |
| 27 Oct 2015 | INR | 42.3 | 44.25 | 42.2 | 43.5 | 43.5 | +1 (+2.35%) | 121,875 |
| 26 Oct 2015 | INR | 41.25 | 43.4 | 41.2 | 42.5 | 42.5 | +1.2 (+2.91%) | 82,299 |
| 23 Oct 2015 | INR | 41.95 | 42.45 | 41.1 | 41.3 | 41.3 | -0.15 (-0.36%) | 22,735 |
| 21 Oct 2015 | INR | 41.95 | 42.7 | 41.2 | 41.45 | 41.45 | -0.25 (-0.60%) | 32,786 |
| 20 Oct 2015 | INR | 42.5 | 43.9 | 40.95 | 41.7 | 41.7 | -0.5 (-1.18%) | 71,830 |
| 19 Oct 2015 | INR | 42.85 | 43.4 | 41.7 | 42.2 | 42.2 | -0.65 (-1.52%) | 32,077 |
