| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 362 | 362 | 357 | 360.6 | 360.6 | +3.5 (+0.98%) | 12,596 |
| 1 Dec 2015 | INR | 359.7 | 361.6 | 356.1 | 357.1 | 357.1 | +1 (+0.28%) | 17,979 |
| 30 Nov 2015 | INR | 360.9 | 360.9 | 355.1 | 356.1 | 356.1 | -4.3 (-1.19%) | 10,799 |
| 27 Nov 2015 | INR | 363.8 | 363.8 | 360 | 360.4 | 360.4 | -1.4 (-0.39%) | 8,956 |
| 26 Nov 2015 | INR | 364.4 | 366.3 | 361 | 361.8 | 361.8 | -3.1 (-0.85%) | 9,943 |
| 24 Nov 2015 | INR | 370 | 370 | 362.7 | 364.9 | 364.9 | -0.6 (-0.16%) | 16,300 |
| 23 Nov 2015 | INR | 377 | 377 | 363 | 365.5 | 365.5 | -7.8 (-2.09%) | 19,498 |
| 20 Nov 2015 | INR | 368.8 | 377.4 | 367.1 | 373.3 | 373.3 | +8.3 (+2.27%) | 30,936 |
| 19 Nov 2015 | INR | 364.7 | 368.9 | 357.6 | 365 | 365 | +5 (+1.39%) | 13,653 |
| 18 Nov 2015 | INR | 363.1 | 369.9 | 358.7 | 360 | 360 | -3.6 (-0.99%) | 22,150 |
| 17 Nov 2015 | INR | 360.2 | 366 | 360.2 | 363.6 | 363.6 | +0.6 (+0.17%) | 7,627 |
| 16 Nov 2015 | INR | 364.8 | 365 | 361.2 | 363 | 363 | -0.8 (-0.22%) | 8,793 |
| 13 Nov 2015 | INR | 363 | 371 | 358.7 | 363.8 | 363.8 | -1 (-0.27%) | 23,692 |
| 11 Nov 2015 | INR | 364 | 367.9 | 363.1 | 364.8 | 364.8 | +6.5 (+1.81%) | 13,615 |
| 10 Nov 2015 | INR | 362 | 367.5 | 357.2 | 358.3 | 358.3 | -3.6 (-0.99%) | 12,815 |
| 9 Nov 2015 | INR | 350 | 364.4 | 343.7 | 361.9 | 361.9 | +8.3 (+2.35%) | 27,655 |
| 6 Nov 2015 | INR | 351.8 | 355.9 | 347 | 353.6 | 353.6 | +2.2 (+0.63%) | 17,762 |
| 5 Nov 2015 | INR | 356.4 | 357.5 | 350.1 | 351.4 | 351.4 | -4.4 (-1.24%) | 15,333 |
| 4 Nov 2015 | INR | 361 | 365.8 | 354 | 355.8 | 355.8 | -3 (-0.84%) | 30,731 |
| 3 Nov 2015 | INR | 362.9 | 365 | 357 | 358.8 | 358.8 | -1 (-0.28%) | 23,560 |
| 2 Nov 2015 | INR | 364.1 | 368.5 | 354.5 | 359.8 | 359.8 | -4.2 (-1.15%) | 39,997 |
| 30 Oct 2015 | INR | 375.5 | 375.6 | 362.1 | 364 | 364 | -7.7 (-2.07%) | 27,472 |
| 29 Oct 2015 | INR | 367 | 384.9 | 365.9 | 371.7 | 371.7 | +5.6 (+1.53%) | 92,107 |
| 28 Oct 2015 | INR | 363 | 369.8 | 361 | 366.1 | 366.1 | +0.8 (+0.22%) | 23,440 |
| 27 Oct 2015 | INR | 373.4 | 373.4 | 363.1 | 365.3 | 365.3 | -7.2 (-1.93%) | 23,718 |
| 26 Oct 2015 | INR | 379 | 379.8 | 370.5 | 372.5 | 372.5 | -1.7 (-0.45%) | 37,248 |
| 23 Oct 2015 | INR | 378 | 380.5 | 370.1 | 374.2 | 374.2 | -1.2 (-0.32%) | 49,418 |
| 21 Oct 2015 | INR | 374.1 | 385 | 366.5 | 375.4 | 375.4 | +16.2 (+4.51%) | 186,925 |
| 20 Oct 2015 | INR | 378.9 | 383.4 | 352 | 359.2 | 359.2 | -14.7 (-3.93%) | 184,310 |
| 19 Oct 2015 | INR | 365 | 379.4 | 362.5 | 373.9 | 373.9 | +10.6 (+2.92%) | 140,286 |
