| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 426.5 | 439.2 | 424.15 | 437.25 | 437.25 | +10.3 (+2.41%) | 13,651 |
| 30 Nov 2015 | INR | 435 | 435 | 426.2 | 426.95 | 426.95 | -12.25 (-2.79%) | 10,328 |
| 27 Nov 2015 | INR | 448.95 | 455 | 436.5 | 439.2 | 439.2 | -8.15 (-1.82%) | 13,243 |
| 26 Nov 2015 | INR | 450.05 | 455.25 | 443.35 | 447.35 | 447.35 | -4.05 (-0.90%) | 24,128 |
| 24 Nov 2015 | INR | 436 | 457 | 430.5 | 451.4 | 451.4 | +12.7 (+2.89%) | 14,273 |
| 23 Nov 2015 | INR | 440.6 | 445.3 | 437 | 438.7 | 438.7 | +0.25 (+0.06%) | 14,800 |
| 20 Nov 2015 | INR | 428 | 440.6 | 423.25 | 438.45 | 438.45 | +14.2 (+3.35%) | 27,528 |
| 19 Nov 2015 | INR | 417.25 | 428 | 417.15 | 424.25 | 424.25 | +11.3 (+2.74%) | 30,761 |
| 18 Nov 2015 | INR | 423.45 | 423.5 | 409.85 | 412.95 | 412.95 | -8 (-1.90%) | 23,850 |
| 17 Nov 2015 | INR | 424.6 | 429.85 | 420.1 | 420.95 | 420.95 | -5.15 (-1.21%) | 17,918 |
| 16 Nov 2015 | INR | 425.05 | 429.9 | 418.5 | 426.1 | 426.1 | +0.9 (+0.21%) | 25,713 |
| 13 Nov 2015 | INR | 418.9 | 428.6 | 418 | 425.2 | 425.2 | +6.5 (+1.55%) | 6,904 |
| 11 Nov 2015 | INR | 417 | 423 | 416.4 | 418.7 | 418.7 | +2.2 (+0.53%) | 3,253 |
| 10 Nov 2015 | INR | 420.6 | 423.3 | 414.5 | 416.5 | 416.5 | -1.3 (-0.31%) | 6,229 |
| 9 Nov 2015 | INR | 412.5 | 420.75 | 387.1 | 417.8 | 417.8 | +7.25 (+1.77%) | 11,689 |
| 6 Nov 2015 | INR | 420.3 | 420.45 | 408 | 410.55 | 410.55 | -8.35 (-1.99%) | 5,114 |
| 5 Nov 2015 | INR | 421 | 421 | 413 | 418.9 | 418.9 | -0.55 (-0.13%) | 41,888 |
| 4 Nov 2015 | INR | 417.45 | 424 | 404 | 419.45 | 419.45 | +1.7 (+0.41%) | 15,520 |
| 3 Nov 2015 | INR | 401.35 | 419.5 | 401 | 417.75 | 417.75 | +18 (+4.50%) | 24,906 |
| 2 Nov 2015 | INR | 411.6 | 415 | 396.5 | 399.75 | 399.75 | -9.3 (-2.27%) | 18,208 |
| 30 Oct 2015 | INR | 416 | 419 | 407 | 409.05 | 409.05 | -11 (-2.62%) | 9,502 |
| 29 Oct 2015 | INR | 419.35 | 423.55 | 415.7 | 420.05 | 420.05 | +1.2 (+0.29%) | 12,056 |
| 28 Oct 2015 | INR | 417.4 | 421.95 | 413.65 | 418.85 | 418.85 | +1.1 (+0.26%) | 9,068 |
| 27 Oct 2015 | INR | 419.05 | 422.95 | 415.1 | 417.75 | 417.75 | -4.9 (-1.16%) | 9,497 |
| 26 Oct 2015 | INR | 422 | 425 | 413.8 | 422.65 | 422.65 | +4.95 (+1.19%) | 12,465 |
| 23 Oct 2015 | INR | 425.8 | 425.8 | 415 | 417.7 | 417.7 | -4.95 (-1.17%) | 8,455 |
| 21 Oct 2015 | INR | 428.65 | 429.85 | 422.1 | 422.65 | 422.65 | -6.2 (-1.45%) | 8,047 |
| 20 Oct 2015 | INR | 421 | 432.35 | 421 | 428.85 | 428.85 | +7.2 (+1.71%) | 16,637 |
| 19 Oct 2015 | INR | 415 | 424.5 | 413.7 | 421.65 | 421.65 | +7.55 (+1.82%) | 14,423 |
| 16 Oct 2015 | INR | 420.05 | 420.5 | 413 | 414.1 | 414.1 | -7.75 (-1.84%) | 12,947 |
