| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 663 | 673.95 | 663 | 668.25 | 668.25 | -0.95 (-0.14%) | 2,464 |
| 30 Nov 2015 | INR | 680 | 680 | 664 | 669.2 | 669.2 | -11.2 (-1.65%) | 10,618 |
| 27 Nov 2015 | INR | 670 | 683.3 | 667 | 680.4 | 680.4 | +11.25 (+1.68%) | 14,674 |
| 26 Nov 2015 | INR | 667.95 | 672.9 | 666 | 669.15 | 669.15 | -4.15 (-0.62%) | 2,416 |
| 24 Nov 2015 | INR | 672.9 | 674.8 | 664.6 | 673.3 | 673.3 | +6.4 (+0.96%) | 4,153 |
| 23 Nov 2015 | INR | 655 | 673 | 655 | 666.9 | 666.9 | +5 (+0.76%) | 6,165 |
| 20 Nov 2015 | INR | 661 | 673.55 | 656.05 | 661.9 | 661.9 | -6 (-0.90%) | 3,156 |
| 19 Nov 2015 | INR | 657.4 | 673 | 653.4 | 667.9 | 667.9 | +8.7 (+1.32%) | 9,569 |
| 18 Nov 2015 | INR | 664.95 | 668.8 | 653.3 | 659.2 | 659.2 | +0.15 (+0.02%) | 5,020 |
| 17 Nov 2015 | INR | 655 | 665 | 653.85 | 659.05 | 659.05 | +7.55 (+1.16%) | 3,681 |
| 16 Nov 2015 | INR | 655 | 665.95 | 648 | 651.5 | 651.5 | -0.15 (-0.02%) | 4,622 |
| 13 Nov 2015 | INR | 666 | 666 | 647 | 651.65 | 651.65 | -16.15 (-2.42%) | 4,689 |
| 11 Nov 2015 | INR | 663 | 673 | 660 | 667.8 | 667.8 | +12.6 (+1.92%) | 2,144 |
| 10 Nov 2015 | INR | 662 | 666.7 | 652.05 | 655.2 | 655.2 | -0.35 (-0.05%) | 9,030 |
| 9 Nov 2015 | INR | 645.3 | 663.95 | 630.05 | 655.55 | 655.55 | -1.55 (-0.24%) | 90,623 |
| 6 Nov 2015 | INR | 645.05 | 659.25 | 645.05 | 657.1 | 657.1 | +7.8 (+1.20%) | 6,052 |
| 5 Nov 2015 | INR | 660.6 | 660.6 | 645 | 649.3 | 649.3 | -14.85 (-2.24%) | 40,634 |
| 4 Nov 2015 | INR | 684 | 684 | 660 | 664.15 | 664.15 | -12.4 (-1.83%) | 153,440 |
| 3 Nov 2015 | INR | 657.95 | 679.55 | 641.1 | 676.55 | 676.55 | +24.25 (+3.72%) | 10,812 |
| 2 Nov 2015 | INR | 648.05 | 657 | 639.1 | 652.3 | 652.3 | +7.3 (+1.13%) | 3,066 |
| 30 Oct 2015 | INR | 647.2 | 651.55 | 640.7 | 645 | 645 | -5.95 (-0.91%) | 5,611 |
| 29 Oct 2015 | INR | 648.3 | 655.7 | 648 | 650.95 | 650.95 | +2.7 (+0.42%) | 5,889 |
| 28 Oct 2015 | INR | 662.45 | 664 | 642.5 | 648.25 | 648.25 | -16.4 (-2.47%) | 13,979 |
| 27 Oct 2015 | INR | 671.15 | 678 | 661.75 | 664.65 | 664.65 | -4.8 (-0.72%) | 8,436 |
| 26 Oct 2015 | INR | 673 | 677.75 | 665.3 | 669.45 | 669.45 | +5.35 (+0.81%) | 9,746 |
| 23 Oct 2015 | INR | 685.95 | 686.95 | 661 | 664.1 | 664.1 | -16.4 (-2.41%) | 7,873 |
| 21 Oct 2015 | INR | 686.05 | 686.05 | 676 | 680.5 | 680.5 | -1.35 (-0.20%) | 2,095 |
| 20 Oct 2015 | INR | 689 | 689 | 681 | 681.85 | 681.85 | -8.35 (-1.21%) | 3,436 |
| 19 Oct 2015 | INR | 687.05 | 693.9 | 680.05 | 690.2 | 690.2 | +1.15 (+0.17%) | 6,163 |
| 16 Oct 2015 | INR | 698.8 | 703.95 | 687.1 | 689.05 | 689.05 | -7.7 (-1.11%) | 4,401 |
