| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 282.2 | 293.8 | 276.75 | 290.55 | 290.55 | +9.4 (+3.34%) | 702,828 |
| 1 Dec 2015 | INR | 272 | 289.7 | 269.9 | 281.15 | 281.15 | +11.05 (+4.09%) | 819,935 |
| 30 Nov 2015 | INR | 270.5 | 275 | 267.1 | 270.1 | 270.1 | +1.1 (+0.41%) | 310,785 |
| 27 Nov 2015 | INR | 277.3 | 282.7 | 266.2 | 269 | 269 | -14.75 (-5.20%) | 701,655 |
| 26 Nov 2015 | INR | 288.5 | 292.85 | 283 | 283.75 | 283.75 | -1.75 (-0.61%) | 402,680 |
| 24 Nov 2015 | INR | 288.6 | 293.55 | 280.45 | 285.5 | 285.5 | -1.95 (-0.68%) | 584,335 |
| 23 Nov 2015 | INR | 277.4 | 302.65 | 273.5 | 287.45 | 287.45 | +11.75 (+4.26%) | 1,501,686 |
| 20 Nov 2015 | INR | 245.6 | 284.4 | 244.05 | 275.7 | 275.7 | +31.35 (+12.83%) | 1,838,729 |
| 19 Nov 2015 | INR | 239.5 | 246.2 | 239.5 | 244.35 | 244.35 | +7.55 (+3.19%) | 273,592 |
| 18 Nov 2015 | INR | 247.6 | 249.75 | 235.1 | 236.8 | 236.8 | -12.65 (-5.07%) | 323,626 |
| 17 Nov 2015 | INR | 255.9 | 256.7 | 245.45 | 249.45 | 249.45 | -4.35 (-1.71%) | 247,879 |
| 16 Nov 2015 | INR | 257.5 | 259.1 | 252.7 | 253.8 | 253.8 | -2.8 (-1.09%) | 189,009 |
| 13 Nov 2015 | INR | 257.75 | 259.35 | 252.2 | 256.6 | 256.6 | -2.2 (-0.85%) | 233,795 |
| 11 Nov 2015 | INR | 256.5 | 260.6 | 254.2 | 258.8 | 258.8 | +5.85 (+2.31%) | 131,894 |
| 10 Nov 2015 | INR | 259.2 | 264 | 251.1 | 252.95 | 252.95 | -7.15 (-2.75%) | 318,918 |
| 9 Nov 2015 | INR | 243.3 | 262.25 | 237.7 | 260.1 | 260.1 | +8.4 (+3.34%) | 606,943 |
| 6 Nov 2015 | INR | 248.5 | 260.3 | 246.9 | 251.7 | 251.7 | +4.65 (+1.88%) | 490,700 |
| 5 Nov 2015 | INR | 263.9 | 265.4 | 244.15 | 247.05 | 247.05 | -15.55 (-5.92%) | 563,519 |
| 4 Nov 2015 | INR | 273.6 | 277.5 | 260.6 | 262.6 | 262.6 | -8.65 (-3.19%) | 730,682 |
| 3 Nov 2015 | INR | 268.2 | 279.15 | 265.6 | 271.25 | 271.25 | +7.15 (+2.71%) | 1,168,594 |
| 2 Nov 2015 | INR | 249.1 | 267.8 | 245.1 | 264.1 | 264.1 | +15 (+6.02%) | 1,060,550 |
| 30 Oct 2015 | INR | 243.1 | 258.85 | 241.25 | 249.1 | 249.1 | +5.8 (+2.38%) | 1,049,652 |
| 29 Oct 2015 | INR | 244 | 254.7 | 240.85 | 243.3 | 243.3 | -5.65 (-2.27%) | 928,290 |
| 28 Oct 2015 | INR | 216 | 253.6 | 215 | 248.95 | 248.95 | +33 (+15.28%) | 2,316,863 |
| 27 Oct 2015 | INR | 215 | 218 | 210.3 | 215.95 | 215.95 | +0.45 (+0.21%) | 276,921 |
| 26 Oct 2015 | INR | 221.9 | 221.9 | 213 | 215.5 | 215.5 | -3.8 (-1.73%) | 297,118 |
| 23 Oct 2015 | INR | 210 | 223.5 | 209.55 | 219.3 | 219.3 | +8.95 (+4.25%) | 898,660 |
| 21 Oct 2015 | INR | 220 | 221 | 208 | 210.35 | 210.35 | -8.45 (-3.86%) | 854,352 |
| 20 Oct 2015 | INR | 222 | 226 | 215 | 218.8 | 218.8 | -1.45 (-0.66%) | 512,659 |
| 19 Oct 2015 | INR | 215.4 | 223 | 213 | 220.25 | 220.25 | +6 (+2.80%) | 666,113 |
