| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 280 | 290 | 280 | 282.6 | 282.6 | +1.9 (+0.68%) | 17,074 |
| 30 Nov 2015 | INR | 274 | 284.6 | 269.5 | 280.7 | 280.7 | +10.5 (+3.89%) | 41,518 |
| 27 Nov 2015 | INR | 272.4 | 275 | 264 | 270.2 | 270.2 | -2.6 (-0.95%) | 22,182 |
| 26 Nov 2015 | INR | 266.4 | 274.3 | 266.2 | 272.8 | 272.8 | +8.7 (+3.29%) | 12,882 |
| 24 Nov 2015 | INR | 253.9 | 271 | 253.9 | 264.1 | 264.1 | +10.7 (+4.22%) | 13,894 |
| 23 Nov 2015 | INR | 257 | 261.7 | 252.2 | 253.4 | 253.4 | -4.5 (-1.74%) | 15,089 |
| 20 Nov 2015 | INR | 260 | 268 | 257 | 257.9 | 257.9 | -1 (-0.39%) | 30,619 |
| 19 Nov 2015 | INR | 270 | 270 | 258.2 | 258.9 | 258.9 | -1.8 (-0.69%) | 9,957 |
| 18 Nov 2015 | INR | 265.3 | 265.8 | 259.1 | 260.7 | 260.7 | -6 (-2.25%) | 11,034 |
| 17 Nov 2015 | INR | 267.7 | 268.9 | 265.5 | 266.7 | 266.7 | +1.2 (+0.45%) | 4,205 |
| 16 Nov 2015 | INR | 271 | 271 | 264 | 265.5 | 265.5 | -1.2 (-0.45%) | 2,383 |
| 13 Nov 2015 | INR | 274 | 274 | 265.5 | 266.7 | 266.7 | -5.9 (-2.16%) | 6,142 |
| 11 Nov 2015 | INR | 278.1 | 278.1 | 269 | 272.6 | 272.6 | +7.5 (+2.83%) | 2,336 |
| 10 Nov 2015 | INR | 270.2 | 273.1 | 264.1 | 265.1 | 265.1 | -3.9 (-1.45%) | 4,683 |
| 9 Nov 2015 | INR | 264 | 275.7 | 264 | 269 | 269 | +2.8 (+1.05%) | 8,517 |
| 6 Nov 2015 | INR | 266 | 268.4 | 263.4 | 266.2 | 266.2 | +1.1 (+0.41%) | 8,152 |
| 5 Nov 2015 | INR | 267.6 | 279.5 | 264 | 265.1 | 265.1 | -6 (-2.21%) | 5,963 |
| 4 Nov 2015 | INR | 277.8 | 283.5 | 265.8 | 271.1 | 271.1 | -3.3 (-1.20%) | 14,259 |
| 3 Nov 2015 | INR | 277.1 | 285.9 | 261 | 274.4 | 274.4 | -4.8 (-1.72%) | 28,338 |
| 2 Nov 2015 | INR | 275 | 286 | 268 | 279.2 | 279.2 | +5.8 (+2.12%) | 23,922 |
| 30 Oct 2015 | INR | 264.6 | 282.5 | 263 | 273.4 | 273.4 | +8.5 (+3.21%) | 17,777 |
| 29 Oct 2015 | INR | 270 | 270 | 262 | 264.9 | 264.9 | -1.7 (-0.64%) | 2,273 |
| 28 Oct 2015 | INR | 267.9 | 269.1 | 260 | 266.6 | 266.6 | +0.3 (+0.11%) | 4,921 |
| 27 Oct 2015 | INR | 270 | 270 | 265 | 266.3 | 266.3 | -3 (-1.11%) | 6,713 |
| 26 Oct 2015 | INR | 268 | 271.9 | 265 | 269.3 | 269.3 | +0.8 (+0.30%) | 13,341 |
| 23 Oct 2015 | INR | 270 | 273.9 | 268 | 268.5 | 268.5 | +0.5 (+0.19%) | 6,735 |
| 21 Oct 2015 | INR | 267 | 271.7 | 265 | 268 | 268 | +0.7 (+0.26%) | 2,530 |
| 20 Oct 2015 | INR | 271.9 | 273.4 | 266 | 267.3 | 267.3 | -2.8 (-1.04%) | 5,115 |
| 19 Oct 2015 | INR | 270 | 273 | 265 | 270.1 | 270.1 | +0.2 (+0.07%) | 3,968 |
| 16 Oct 2015 | INR | 264.9 | 279 | 263.5 | 269.9 | 269.9 | +5.8 (+2.20%) | 69,998 |
