| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 357.6 | 367.9 | 356.2 | 358.1 | 358.1 | +0.6 (+0.17%) | 14,362 |
| 1 Dec 2015 | INR | 362.7 | 366.95 | 356.05 | 357.5 | 357.5 | -1.7 (-0.47%) | 7,827 |
| 30 Nov 2015 | INR | 362 | 365.45 | 356.9 | 359.2 | 359.2 | -3.35 (-0.92%) | 11,116 |
| 27 Nov 2015 | INR | 370.55 | 373 | 358.5 | 362.55 | 362.55 | -8.9 (-2.40%) | 16,118 |
| 26 Nov 2015 | INR | 382.5 | 384.6 | 370 | 371.45 | 371.45 | -11.55 (-3.02%) | 12,821 |
| 24 Nov 2015 | INR | 386.4 | 391.5 | 378.65 | 383 | 383 | -2.15 (-0.56%) | 10,162 |
| 23 Nov 2015 | INR | 394.9 | 396.5 | 384.05 | 385.15 | 385.15 | -5.4 (-1.38%) | 11,256 |
| 20 Nov 2015 | INR | 399.65 | 404.15 | 386.15 | 390.55 | 390.55 | -3.55 (-0.90%) | 25,098 |
| 19 Nov 2015 | INR | 380 | 404 | 380 | 394.1 | 394.1 | +14.6 (+3.85%) | 56,699 |
| 18 Nov 2015 | INR | 380.1 | 385 | 375 | 379.5 | 379.5 | -1.75 (-0.46%) | 11,671 |
| 17 Nov 2015 | INR | 390 | 399.6 | 377.9 | 381.25 | 381.25 | -5.05 (-1.31%) | 26,824 |
| 16 Nov 2015 | INR | 357 | 401.1 | 357 | 386.3 | 386.3 | +28.4 (+7.94%) | 44,407 |
| 13 Nov 2015 | INR | 343 | 367.05 | 340.4 | 357.9 | 357.9 | +15.95 (+4.66%) | 40,061 |
| 11 Nov 2015 | INR | 344.55 | 345 | 337.95 | 341.95 | 341.95 | +1.75 (+0.51%) | 5,706 |
| 10 Nov 2015 | INR | 344 | 344 | 335 | 340.2 | 340.2 | +7.05 (+2.12%) | 15,047 |
| 9 Nov 2015 | INR | 331.55 | 341 | 323.45 | 333.15 | 333.15 | +1.6 (+0.48%) | 16,831 |
| 6 Nov 2015 | INR | 329.9 | 334 | 325.65 | 331.55 | 331.55 | +1.7 (+0.52%) | 8,973 |
| 5 Nov 2015 | INR | 333 | 333 | 328.15 | 329.85 | 329.85 | +0.6 (+0.18%) | 8,102 |
| 4 Nov 2015 | INR | 331 | 332 | 327 | 329.25 | 329.25 | -0.2 (-0.06%) | 5,799 |
| 3 Nov 2015 | INR | 323.25 | 332.05 | 323.25 | 329.45 | 329.45 | -1.3 (-0.39%) | 5,878 |
| 2 Nov 2015 | INR | 326.5 | 333.8 | 320 | 330.75 | 330.75 | +6.4 (+1.97%) | 8,238 |
| 30 Oct 2015 | INR | 330 | 334.7 | 322.15 | 324.35 | 324.35 | -3.15 (-0.96%) | 12,572 |
| 29 Oct 2015 | INR | 319.75 | 332.5 | 319.75 | 327.5 | 327.5 | +11.5 (+3.64%) | 43,766 |
| 28 Oct 2015 | INR | 314.15 | 318.9 | 310.5 | 316 | 316 | +0.4 (+0.13%) | 26,656 |
| 27 Oct 2015 | INR | 315 | 320.6 | 313.1 | 315.6 | 315.6 | +0.8 (+0.25%) | 39,500 |
| 26 Oct 2015 | INR | 302.1 | 318.8 | 295.75 | 314.8 | 314.8 | +18.35 (+6.19%) | 166,515 |
| 23 Oct 2015 | INR | 302 | 303.9 | 295.2 | 296.45 | 296.45 | -2.8 (-0.94%) | 5,599 |
| 21 Oct 2015 | INR | 300.3 | 302.9 | 298 | 299.25 | 299.25 | -2.65 (-0.88%) | 1,682 |
| 20 Oct 2015 | INR | 304.35 | 305 | 299.1 | 301.9 | 301.9 | -3.95 (-1.29%) | 6,122 |
| 19 Oct 2015 | INR | 305.55 | 314 | 302.95 | 305.85 | 305.85 | +0.95 (+0.31%) | 18,119 |
