| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 43.6 | 44.6 | 42.7 | 43 | 28.6667 | -0.3 (-0.69%) | 467,114 |
| 1 Dec 2015 | INR | 43.6 | 44.15 | 42.05 | 43.3 | 28.8667 | -0.05 (-0.12%) | 465,200 |
| 30 Nov 2015 | INR | 43.4 | 44.2 | 42.3 | 43.35 | 28.9 | +0.2 (+0.46%) | 366,039 |
| 27 Nov 2015 | INR | 42.5 | 43.7 | 41.7 | 43.15 | 28.7667 | +0.85 (+2.01%) | 180,568 |
| 26 Nov 2015 | INR | 43.45 | 44.35 | 41.5 | 42.3 | 28.2 | -0.75 (-1.74%) | 292,747 |
| 24 Nov 2015 | INR | 41 | 43.5 | 41 | 43.05 | 28.7 | +2.1 (+5.13%) | 851,814 |
| 23 Nov 2015 | INR | 40.3 | 41.4 | 39.1 | 40.95 | 27.3 | +1.05 (+2.63%) | 155,802 |
| 20 Nov 2015 | INR | 38.95 | 41.3 | 38.7 | 39.9 | 26.6 | +1.2 (+3.10%) | 565,835 |
| 19 Nov 2015 | INR | 37.85 | 39 | 37.3 | 38.7 | 25.8 | +1.7 (+4.59%) | 146,050 |
| 18 Nov 2015 | INR | 37.7 | 38.15 | 36.4 | 37 | 24.6667 | -0.5 (-1.33%) | 168,924 |
| 17 Nov 2015 | INR | 34.95 | 37.9 | 34.8 | 37.5 | 25 | +3 (+8.70%) | 510,194 |
| 16 Nov 2015 | INR | 34.1 | 34.8 | 33.75 | 34.5 | 23 | 0.0 (0.0%) | 87,239 |
| 13 Nov 2015 | INR | 34.6 | 34.75 | 34.2 | 34.5 | 23 | -0.1 (-0.29%) | 44,798 |
| 11 Nov 2015 | INR | 37 | 37 | 33.95 | 34.6 | 23.0667 | +0.55 (+1.62%) | 11,237 |
| 10 Nov 2015 | INR | 34.5 | 35.35 | 33.95 | 34.05 | 22.7 | -0.8 (-2.30%) | 52,396 |
| 9 Nov 2015 | INR | 34.45 | 35.2 | 32.8 | 34.85 | 23.2333 | +0.9 (+2.65%) | 197,979 |
| 6 Nov 2015 | INR | 34.75 | 35.4 | 33.9 | 33.95 | 22.6333 | -0.65 (-1.88%) | 26,400 |
| 5 Nov 2015 | INR | 34.1 | 34.9 | 34.1 | 34.6 | 23.0667 | 0.0 (0.0%) | 37,442 |
| 4 Nov 2015 | INR | 35.5 | 35.55 | 34.45 | 34.6 | 23.0667 | -0.45 (-1.28%) | 22,851 |
| 3 Nov 2015 | INR | 34.95 | 35.7 | 34.45 | 35.05 | 23.3667 | +0.4 (+1.15%) | 80,756 |
| 2 Nov 2015 | INR | 35.05 | 35.65 | 34.5 | 34.65 | 23.1 | -0.4 (-1.14%) | 42,855 |
| 30 Oct 2015 | INR | 35.8 | 36.9 | 34.4 | 35.05 | 23.3667 | +0.05 (+0.14%) | 217,372 |
| 29 Oct 2015 | INR | 33.85 | 35.5 | 33.65 | 35 | 23.3333 | +1.3 (+3.86%) | 252,669 |
| 28 Oct 2015 | INR | 34.3 | 35.25 | 33.5 | 33.7 | 22.4667 | -0.6 (-1.75%) | 79,623 |
| 27 Oct 2015 | INR | 35.1 | 35.9 | 34 | 34.3 | 22.8667 | -2.5 (-6.79%) | 97,982 |
| 26 Oct 2015 | INR | 37.95 | 38.8 | 36.55 | 36.8 | 24.5333 | -1.05 (-2.77%) | 123,671 |
| 23 Oct 2015 | INR | 37.55 | 38.4 | 36.3 | 37.85 | 25.2333 | +0.6 (+1.61%) | 95,412 |
| 21 Oct 2015 | INR | 37 | 37.5 | 36.55 | 37.25 | 24.8333 | +0.35 (+0.95%) | 30,711 |
| 20 Oct 2015 | INR | 37.6 | 38.5 | 36.25 | 36.9 | 24.6 | -0.7 (-1.86%) | 142,184 |
| 19 Oct 2015 | INR | 36.5 | 37.85 | 36.15 | 37.6 | 25.0667 | +1.1 (+3.01%) | 173,749 |
