| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 90 | 94 | 86.8 | 92.15 | 92.15 | +2.15 (+2.39%) | 63,953 |
| 1 Dec 2015 | INR | 86 | 92.75 | 85.45 | 90 | 90 | +5.7 (+6.76%) | 73,533 |
| 30 Nov 2015 | INR | 83.5 | 87.6 | 82.15 | 84.3 | 84.3 | +2.1 (+2.55%) | 49,978 |
| 27 Nov 2015 | INR | 83.55 | 84.5 | 80.7 | 82.2 | 82.2 | -0.95 (-1.14%) | 15,151 |
| 26 Nov 2015 | INR | 80 | 84.9 | 79.95 | 83.15 | 83.15 | +3.05 (+3.81%) | 31,285 |
| 24 Nov 2015 | INR | 80.75 | 82 | 79.15 | 80.1 | 80.1 | -0.95 (-1.17%) | 16,986 |
| 23 Nov 2015 | INR | 82.4 | 82.4 | 80.5 | 81.05 | 81.05 | -0.35 (-0.43%) | 8,604 |
| 20 Nov 2015 | INR | 80.95 | 84.55 | 80.25 | 81.4 | 81.4 | +1.3 (+1.62%) | 19,975 |
| 19 Nov 2015 | INR | 82 | 82.5 | 79.35 | 80.1 | 80.1 | +0.05 (+0.06%) | 13,297 |
| 18 Nov 2015 | INR | 85.6 | 85.8 | 79.85 | 80.05 | 80.05 | -5.2 (-6.10%) | 31,495 |
| 17 Nov 2015 | INR | 84.55 | 86.35 | 84 | 85.25 | 85.25 | +1.3 (+1.55%) | 14,311 |
| 16 Nov 2015 | INR | 82.2 | 85.5 | 81.7 | 83.95 | 83.95 | +1.55 (+1.88%) | 32,930 |
| 13 Nov 2015 | INR | 83.55 | 91 | 81 | 82.4 | 82.4 | -0.35 (-0.42%) | 90,294 |
| 11 Nov 2015 | INR | 81.15 | 84 | 81.15 | 82.75 | 82.75 | +2.85 (+3.57%) | 11,185 |
| 10 Nov 2015 | INR | 79 | 82.6 | 79 | 79.9 | 79.9 | +0.95 (+1.20%) | 9,689 |
| 9 Nov 2015 | INR | 77.5 | 80.3 | 77.35 | 78.95 | 78.95 | -2 (-2.47%) | 12,442 |
| 6 Nov 2015 | INR | 81 | 84.9 | 80 | 80.95 | 80.95 | +0.1 (+0.12%) | 21,848 |
| 5 Nov 2015 | INR | 82.75 | 83.5 | 80.1 | 80.85 | 80.85 | -1.55 (-1.88%) | 12,521 |
| 4 Nov 2015 | INR | 86.55 | 86.8 | 81.95 | 82.4 | 82.4 | -2.45 (-2.89%) | 19,829 |
| 3 Nov 2015 | INR | 85 | 86.8 | 83.85 | 84.85 | 84.85 | +0.25 (+0.30%) | 9,615 |
| 2 Nov 2015 | INR | 86 | 86 | 80.45 | 84.6 | 84.6 | +1.85 (+2.24%) | 25,012 |
| 30 Oct 2015 | INR | 84.8 | 85.6 | 82.1 | 82.75 | 82.75 | -2.6 (-3.05%) | 10,587 |
| 29 Oct 2015 | INR | 86.25 | 87 | 85 | 85.35 | 85.35 | +0.4 (+0.47%) | 7,287 |
| 28 Oct 2015 | INR | 86.9 | 87.95 | 84.5 | 84.95 | 84.95 | -1.25 (-1.45%) | 31,397 |
| 27 Oct 2015 | INR | 86.75 | 88 | 86 | 86.2 | 86.2 | +0.05 (+0.06%) | 9,416 |
| 26 Oct 2015 | INR | 87.95 | 89.2 | 85.3 | 86.15 | 86.15 | -1.4 (-1.60%) | 12,573 |
| 23 Oct 2015 | INR | 89.75 | 90.9 | 86.6 | 87.55 | 87.55 | -1.3 (-1.46%) | 26,140 |
| 21 Oct 2015 | INR | 92 | 92 | 87.8 | 88.85 | 88.85 | -0.9 (-1.00%) | 33,679 |
| 20 Oct 2015 | INR | 91.25 | 93.1 | 87.95 | 89.75 | 89.75 | -0.7 (-0.77%) | 56,379 |
| 19 Oct 2015 | INR | 86.9 | 92.35 | 86.05 | 90.45 | 90.45 | +3.95 (+4.57%) | 57,792 |
