| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2015 | INR | 174.7 | 176.4 | 174.2 | 175.1 | 116.7333 | +0.4 (+0.23%) | 80,690 |
| 23 Nov 2015 | INR | 176 | 176 | 172.8 | 174.7 | 116.4667 | -4.5 (-2.51%) | 58,050 |
| 20 Nov 2015 | INR | 178.8 | 179.5 | 175.5 | 179.2 | 119.4667 | +0.4 (+0.22%) | 77,866 |
| 19 Nov 2015 | INR | 176.7 | 179.3 | 176.1 | 178.8 | 119.2 | +2.2 (+1.25%) | 41,570 |
| 18 Nov 2015 | INR | 176.6 | 176.8 | 176 | 176.6 | 117.7333 | +0.3 (+0.17%) | 60,280 |
| 17 Nov 2015 | INR | 175.6 | 176.6 | 175.1 | 176.3 | 117.5333 | +0.9 (+0.51%) | 56,972 |
| 16 Nov 2015 | INR | 171.5 | 176.4 | 170.4 | 175.4 | 116.9333 | +2.3 (+1.33%) | 51,351 |
| 13 Nov 2015 | INR | 174.8 | 174.9 | 172.9 | 173.1 | 115.4 | -1.5 (-0.86%) | 42,250 |
| 11 Nov 2015 | INR | 169.9 | 175.3 | 169.5 | 174.6 | 116.4 | +3.3 (+1.93%) | 17,134 |
| 10 Nov 2015 | INR | 170.5 | 171.8 | 170.2 | 171.3 | 114.2 | +1 (+0.59%) | 70,258 |
| 9 Nov 2015 | INR | 168.7 | 170.5 | 167.9 | 170.3 | 113.5333 | +1.9 (+1.13%) | 77,964 |
| 6 Nov 2015 | INR | 168 | 168.7 | 167.7 | 168.4 | 112.2667 | +0.5 (+0.30%) | 57,790 |
| 5 Nov 2015 | INR | 166.7 | 168.3 | 166.5 | 167.9 | 111.9333 | +1.2 (+0.72%) | 26,159 |
| 4 Nov 2015 | INR | 166.7 | 166.9 | 166.3 | 166.7 | 111.1333 | +0.4 (+0.24%) | 45,248 |
| 3 Nov 2015 | INR | 165.9 | 166.5 | 165.7 | 166.3 | 110.8667 | +0.7 (+0.42%) | 54,432 |
| 2 Nov 2015 | INR | 165.5 | 166 | 165.2 | 165.6 | 110.4 | +0.2 (+0.12%) | 63,325 |
| 30 Oct 2015 | INR | 164.5 | 165.7 | 164 | 165.4 | 110.2667 | +0.9 (+0.55%) | 98,707 |
| 29 Oct 2015 | INR | 164.8 | 165.1 | 164 | 164.5 | 109.6667 | +1 (+0.61%) | 117,078 |
| 28 Oct 2015 | INR | 163.2 | 164 | 162.8 | 163.5 | 109 | +0.5 (+0.31%) | 58,812 |
| 27 Oct 2015 | INR | 162.7 | 163.1 | 162 | 163 | 108.6667 | +0.4 (+0.25%) | 76,993 |
| 26 Oct 2015 | INR | 162.6 | 163 | 161.9 | 162.6 | 108.4 | +0.2 (+0.12%) | 65,258 |
| 23 Oct 2015 | INR | 162.5 | 162.7 | 161.9 | 162.4 | 108.2667 | +0.4 (+0.25%) | 80,066 |
| 21 Oct 2015 | INR | 161.8 | 162.2 | 161.3 | 162 | 108 | +0.6 (+0.37%) | 24,465 |
| 20 Oct 2015 | INR | 162 | 162.2 | 161.3 | 161.4 | 107.6 | -0.8 (-0.49%) | 113,156 |
| 19 Oct 2015 | INR | 162.4 | 195.1 | 161.3 | 162.2 | 108.1333 | -0.4 (-0.25%) | 99,571 |
| 16 Oct 2015 | INR | 160.5 | 162.7 | 160.3 | 162.6 | 108.4 | +2.2 (+1.37%) | 24,981 |
| 15 Oct 2015 | INR | 160.2 | 161.4 | 160.2 | 160.4 | 106.9333 | +0.9 (+0.56%) | 74,802 |
| 14 Oct 2015 | INR | 159.2 | 159.9 | 158.7 | 159.5 | 106.3333 | +0.5 (+0.31%) | 101,833 |
| 13 Oct 2015 | INR | 159.1 | 159.6 | 158.3 | 159 | 106 | +0.1 (+0.06%) | 53,629 |
| 12 Oct 2015 | INR | 158.5 | 159.5 | 151.4 | 158.9 | 105.9333 | +0.8 (+0.51%) | 60,030 |
