| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 37.9 | 40.4 | 35.9 | 40.4 | 40.4 | +6.7 (+19.88%) | 439,934 |
| 30 Nov 2015 | INR | 37.8 | 38.5 | 33.5 | 33.7 | 33.7 | -4.75 (-12.35%) | 969,625 |
| 27 Nov 2015 | INR | 38.5 | 38.65 | 37 | 38.45 | 38.45 | +0.1 (+0.26%) | 835,385 |
| 26 Nov 2015 | INR | 36.9 | 38.4 | 36.6 | 38.35 | 38.35 | +1.05 (+2.82%) | 1,070,181 |
| 24 Nov 2015 | INR | 37.45 | 38 | 35.5 | 37.3 | 37.3 | +0.55 (+1.50%) | 375,098 |
| 23 Nov 2015 | INR | 38 | 38.5 | 35.5 | 36.75 | 36.75 | -1.1 (-2.91%) | 993,103 |
| 20 Nov 2015 | INR | 38 | 38.85 | 37 | 37.85 | 37.85 | -0.05 (-0.13%) | 529,185 |
| 19 Nov 2015 | INR | 38 | 39.45 | 37.4 | 37.9 | 37.9 | -0.5 (-1.30%) | 987,378 |
| 18 Nov 2015 | INR | 39 | 39 | 37.1 | 38.4 | 38.4 | +0.35 (+0.92%) | 423,143 |
| 17 Nov 2015 | INR | 38 | 39.9 | 37.05 | 38.05 | 38.05 | -0.9 (-2.31%) | 249,977 |
| 16 Nov 2015 | INR | 38.8 | 38.95 | 35.2 | 38.95 | 38.95 | +2.5 (+6.86%) | 222,261 |
| 13 Nov 2015 | INR | 39.2 | 40 | 35.15 | 36.45 | 36.45 | -3 (-7.60%) | 181,593 |
| 11 Nov 2015 | INR | 40 | 40.5 | 39 | 39.45 | 39.45 | -0.2 (-0.50%) | 165,923 |
| 10 Nov 2015 | INR | 39.5 | 41.95 | 38.4 | 39.65 | 39.65 | -0.25 (-0.63%) | 249,120 |
| 9 Nov 2015 | INR | 39 | 40.2 | 38 | 39.9 | 39.9 | +0.05 (+0.13%) | 221,011 |
| 6 Nov 2015 | INR | 40 | 40 | 38.3 | 39.85 | 39.85 | +0.4 (+1.01%) | 537,366 |
| 5 Nov 2015 | INR | 40 | 40 | 37.2 | 39.45 | 39.45 | -0.45 (-1.13%) | 342,547 |
| 4 Nov 2015 | INR | 42 | 42 | 37.2 | 39.9 | 39.9 | +0.15 (+0.38%) | 436,614 |
| 3 Nov 2015 | INR | 36 | 40 | 33 | 39.75 | 39.75 | +3.15 (+8.61%) | 590,636 |
| 2 Nov 2015 | INR | 35 | 36.75 | 34.8 | 36.6 | 36.6 | +1.3 (+3.68%) | 621,308 |
| 30 Oct 2015 | INR | 38.5 | 38.5 | 35 | 35.3 | 35.3 | -1.4 (-3.81%) | 321,450 |
| 29 Oct 2015 | INR | 40 | 47 | 36 | 36.7 | 36.7 | -5.3 (-12.62%) | 310,161 |
| 28 Oct 2015 | INR | 40 | 42 | 38.6 | 42 | 42 | +1.9 (+4.74%) | 635,767 |
| 27 Oct 2015 | INR | 40.3 | 42.7 | 37.7 | 40.1 | 40.1 | -0.1 (-0.25%) | 734,477 |
| 26 Oct 2015 | INR | 40.5 | 40.7 | 37.5 | 40.2 | 40.2 | +0.3 (+0.75%) | 501,666 |
| 23 Oct 2015 | INR | 39.6 | 41 | 38 | 39.9 | 39.9 | 0.0 (0.0%) | 508,344 |
| 21 Oct 2015 | INR | 40 | 42.4 | 33.1 | 39.9 | 39.9 | -0.4 (-0.99%) | 235,245 |
| 20 Oct 2015 | INR | 39.5 | 40.5 | 39.2 | 40.3 | 40.3 | +0.2 (+0.50%) | 506,278 |
| 19 Oct 2015 | INR | 39.5 | 40.2 | 38.1 | 40.1 | 40.1 | 0.0 (0.0%) | 419,546 |
| 16 Oct 2015 | INR | 40 | 40.7 | 39.2 | 40.1 | 40.1 | +0.2 (+0.50%) | 439,615 |
