| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 272.3 | 280 | 270.4 | 278 | 185.3333 | +4 (+1.46%) | 1,060 |
| 1 Dec 2015 | INR | 279.9 | 280 | 274 | 274 | 182.6667 | +3.2 (+1.18%) | 565 |
| 30 Nov 2015 | INR | 278.8 | 278.8 | 270 | 270.8 | 180.5333 | -1.8 (-0.66%) | 913 |
| 27 Nov 2015 | INR | 277 | 279.6 | 270.1 | 272.6 | 181.7333 | +4.4 (+1.64%) | 1,627 |
| 26 Nov 2015 | INR | 271 | 273 | 268.1 | 268.2 | 178.8 | -1.7 (-0.63%) | 703 |
| 24 Nov 2015 | INR | 274 | 275 | 265 | 269.9 | 179.9333 | -2.2 (-0.81%) | 2,295 |
| 23 Nov 2015 | INR | 271 | 280 | 270.6 | 272.1 | 181.4 | -2.8 (-1.02%) | 752 |
| 20 Nov 2015 | INR | 280 | 280 | 262 | 274.9 | 183.2667 | 0.0 (0.0%) | 2,013 |
| 19 Nov 2015 | INR | 285 | 285 | 268.5 | 274.9 | 183.2667 | +3.7 (+1.36%) | 2,076 |
| 18 Nov 2015 | INR | 280 | 280 | 267 | 271.2 | 180.8 | +6.4 (+2.42%) | 3,812 |
| 17 Nov 2015 | INR | 265 | 269 | 253 | 264.8 | 176.5333 | +11.5 (+4.54%) | 3,385 |
| 16 Nov 2015 | INR | 270 | 280 | 249 | 253.3 | 168.8667 | +0.9 (+0.36%) | 2,328 |
| 13 Nov 2015 | INR | 280 | 280 | 251.1 | 252.4 | 168.2667 | -7.6 (-2.92%) | 2,055 |
| 11 Nov 2015 | INR | 258 | 260 | 258 | 260 | 173.3333 | +1.8 (+0.70%) | 130 |
| 10 Nov 2015 | INR | 262 | 270 | 257.1 | 258.2 | 172.1333 | +1.9 (+0.74%) | 3,468 |
| 9 Nov 2015 | INR | 272 | 278.5 | 245 | 256.3 | 170.8667 | +4.8 (+1.91%) | 1,910 |
| 6 Nov 2015 | INR | 258 | 260.5 | 251 | 251.5 | 167.6667 | -6.5 (-2.52%) | 2,503 |
| 5 Nov 2015 | INR | 255.2 | 258 | 255.2 | 258 | 172 | -1.6 (-0.62%) | 45 |
| 4 Nov 2015 | INR | 260 | 265 | 257.6 | 259.6 | 173.0667 | -0.4 (-0.15%) | 2,312 |
| 3 Nov 2015 | INR | 255.8 | 263.8 | 255.8 | 260 | 173.3333 | +0.2 (+0.08%) | 110 |
| 2 Nov 2015 | INR | 257 | 265 | 251 | 259.8 | 173.2 | -0.2 (-0.08%) | 444 |
| 30 Oct 2015 | INR | 253.9 | 260.9 | 253.9 | 260 | 173.3333 | -0.7 (-0.27%) | 70 |
| 29 Oct 2015 | INR | 258 | 261 | 255 | 260.7 | 173.8 | -4.3 (-1.62%) | 223 |
| 28 Oct 2015 | INR | 251.4 | 265 | 251 | 265 | 176.6667 | +12.9 (+5.12%) | 312 |
| 27 Oct 2015 | INR | 258 | 258 | 252.1 | 252.1 | 168.0667 | -3.3 (-1.29%) | 75 |
| 26 Oct 2015 | INR | 251 | 264.9 | 251 | 255.4 | 170.2667 | -2.9 (-1.12%) | 1,722 |
| 23 Oct 2015 | INR | 252 | 260 | 248.1 | 258.3 | 172.2 | +3.7 (+1.45%) | 1,661 |
| 21 Oct 2015 | INR | 265 | 269.5 | 252 | 254.6 | 169.7333 | -3 (-1.16%) | 279 |
| 20 Oct 2015 | INR | 264 | 270 | 256.1 | 257.6 | 171.7333 | +3 (+1.18%) | 2,476 |
| 19 Oct 2015 | INR | 249.4 | 265 | 249.4 | 254.6 | 169.7333 | +7.6 (+3.08%) | 1,912 |
