| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 33.5 | 33.55 | 32.1 | 32.4 | 32.4 | -0.45 (-1.37%) | 86,821 |
| 30 Nov 2015 | INR | 31.5 | 35.1 | 31.35 | 32.85 | 32.85 | +1.3 (+4.12%) | 286,584 |
| 27 Nov 2015 | INR | 32.7 | 33.15 | 31.25 | 31.55 | 31.55 | -0.95 (-2.92%) | 73,262 |
| 26 Nov 2015 | INR | 34.45 | 34.45 | 32 | 32.5 | 32.5 | -1.4 (-4.13%) | 59,204 |
| 24 Nov 2015 | INR | 31.6 | 34.4 | 31.45 | 33.9 | 33.9 | +2.9 (+9.35%) | 354,367 |
| 23 Nov 2015 | INR | 31 | 32.1 | 30.5 | 31 | 31 | +0.7 (+2.31%) | 191,638 |
| 20 Nov 2015 | INR | 30.25 | 31.4 | 30.1 | 30.3 | 30.3 | +0.05 (+0.17%) | 66,981 |
| 19 Nov 2015 | INR | 29.3 | 30.9 | 29.25 | 30.25 | 30.25 | +1.05 (+3.60%) | 92,919 |
| 18 Nov 2015 | INR | 29.5 | 30 | 29.1 | 29.2 | 29.2 | -0.35 (-1.18%) | 27,776 |
| 17 Nov 2015 | INR | 30.25 | 30.5 | 29.4 | 29.55 | 29.55 | -0.7 (-2.31%) | 36,422 |
| 16 Nov 2015 | INR | 29.75 | 30.6 | 29.75 | 30.25 | 30.25 | -0.05 (-0.17%) | 36,409 |
| 13 Nov 2015 | INR | 29.8 | 30.8 | 29.8 | 30.3 | 30.3 | -0.55 (-1.78%) | 26,222 |
| 11 Nov 2015 | INR | 31 | 31.8 | 30.5 | 30.85 | 30.85 | +0.5 (+1.65%) | 15,817 |
| 10 Nov 2015 | INR | 31.5 | 32.5 | 29.9 | 30.35 | 30.35 | -2.3 (-7.04%) | 96,121 |
| 9 Nov 2015 | INR | 29.2 | 34.05 | 28.5 | 32.65 | 32.65 | +3.5 (+12.01%) | 320,448 |
| 6 Nov 2015 | INR | 29.5 | 29.9 | 29 | 29.15 | 29.15 | -0.35 (-1.19%) | 13,261 |
| 5 Nov 2015 | INR | 29.95 | 30 | 29.05 | 29.5 | 29.5 | +0.2 (+0.68%) | 68,301 |
| 4 Nov 2015 | INR | 30.4 | 30.5 | 29.1 | 29.3 | 29.3 | -0.65 (-2.17%) | 38,838 |
| 3 Nov 2015 | INR | 29.6 | 30.7 | 29.5 | 29.95 | 29.95 | +0.45 (+1.53%) | 75,132 |
| 2 Nov 2015 | INR | 29.3 | 30.2 | 29.3 | 29.5 | 29.5 | -0.95 (-3.12%) | 15,863 |
| 30 Oct 2015 | INR | 30.5 | 32 | 30.15 | 30.45 | 30.45 | +0.45 (+1.50%) | 87,340 |
| 29 Oct 2015 | INR | 30.35 | 30.6 | 29 | 30 | 30 | +0.5 (+1.69%) | 17,907 |
| 28 Oct 2015 | INR | 29.5 | 30.5 | 29.4 | 29.5 | 29.5 | +0.1 (+0.34%) | 60,343 |
| 27 Oct 2015 | INR | 30 | 30.2 | 29.2 | 29.4 | 29.4 | -0.7 (-2.33%) | 18,970 |
| 26 Oct 2015 | INR | 30.5 | 31.1 | 30 | 30.1 | 30.1 | -0.9 (-2.90%) | 38,344 |
| 23 Oct 2015 | INR | 32.1 | 32.1 | 30.95 | 31 | 31 | -0.5 (-1.59%) | 12,499 |
| 21 Oct 2015 | INR | 32.5 | 32.65 | 31.15 | 31.5 | 31.5 | -0.05 (-0.16%) | 24,220 |
| 20 Oct 2015 | INR | 30.45 | 32.55 | 29.55 | 31.55 | 31.55 | +0.85 (+2.77%) | 42,589 |
| 19 Oct 2015 | INR | 30.7 | 31 | 30.5 | 30.7 | 30.7 | -0.25 (-0.81%) | 15,947 |
| 16 Oct 2015 | INR | 31 | 31.35 | 30.5 | 30.95 | 30.95 | +0.15 (+0.49%) | 18,520 |
