| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 696 | 696 | 661.25 | 668.25 | 668.25 | -26.25 (-3.78%) | 89,703 |
| 1 Dec 2015 | INR | 700 | 710.25 | 686.75 | 694.5 | 694.5 | -2.8 (-0.40%) | 112,472 |
| 30 Nov 2015 | INR | 681.7 | 707 | 670 | 697.3 | 697.3 | +15.6 (+2.29%) | 213,942 |
| 27 Nov 2015 | INR | 660 | 692 | 638.1 | 681.7 | 681.7 | +25.4 (+3.87%) | 258,879 |
| 26 Nov 2015 | INR | 657.5 | 694.7 | 624 | 656.3 | 656.3 | +4.7 (+0.72%) | 335,432 |
| 24 Nov 2015 | INR | 578 | 662 | 575 | 651.6 | 651.6 | +77 (+13.40%) | 445,768 |
| 23 Nov 2015 | INR | 537.4 | 585.8 | 532.2 | 574.6 | 574.6 | +45.6 (+8.62%) | 213,203 |
| 20 Nov 2015 | INR | 521 | 549 | 509.4 | 529 | 529 | +13.8 (+2.68%) | 102,102 |
| 19 Nov 2015 | INR | 526 | 545.3 | 508.6 | 515.2 | 515.2 | -8.3 (-1.59%) | 119,332 |
| 18 Nov 2015 | INR | 487.6 | 558.7 | 487.6 | 523.5 | 523.5 | +36.9 (+7.58%) | 353,817 |
| 17 Nov 2015 | INR | 488 | 497.4 | 476.1 | 486.6 | 486.6 | +4.3 (+0.89%) | 91,629 |
| 16 Nov 2015 | INR | 505 | 508.5 | 467 | 482.3 | 482.3 | -27.4 (-5.38%) | 171,827 |
| 13 Nov 2015 | INR | 424 | 509.7 | 417.5 | 509.7 | 509.7 | +84.9 (+19.99%) | 166,542 |
| 11 Nov 2015 | INR | 417.3 | 428.8 | 415.1 | 424.8 | 424.8 | +10.5 (+2.53%) | 25,567 |
| 10 Nov 2015 | INR | 429 | 430 | 411.9 | 414.3 | 414.3 | -14.3 (-3.34%) | 42,284 |
| 9 Nov 2015 | INR | 381 | 432 | 380 | 428.6 | 428.6 | +38.1 (+9.76%) | 95,904 |
| 6 Nov 2015 | INR | 410 | 419 | 385 | 390.5 | 390.5 | -16.4 (-4.03%) | 70,938 |
| 5 Nov 2015 | INR | 395 | 419.3 | 375.5 | 406.9 | 406.9 | +13.2 (+3.35%) | 175,681 |
| 4 Nov 2015 | INR | 371.7 | 397.5 | 370 | 393.7 | 393.7 | +24 (+6.49%) | 94,511 |
| 3 Nov 2015 | INR | 371.5 | 389.5 | 365.6 | 369.7 | 369.7 | 0.0 (0.0%) | 34,748 |
| 2 Nov 2015 | INR | 362.3 | 376.2 | 353.4 | 369.7 | 369.7 | +3.9 (+1.07%) | 33,414 |
| 30 Oct 2015 | INR | 373 | 376.5 | 360 | 365.8 | 365.8 | -2.3 (-0.62%) | 51,415 |
| 29 Oct 2015 | INR | 350.8 | 381.9 | 350.8 | 368.1 | 368.1 | +21.6 (+6.23%) | 98,106 |
| 28 Oct 2015 | INR | 346 | 352 | 340.6 | 346.5 | 346.5 | -3.1 (-0.89%) | 7,634 |
| 27 Oct 2015 | INR | 350 | 353 | 342.1 | 349.6 | 349.6 | -0.7 (-0.20%) | 18,841 |
| 26 Oct 2015 | INR | 355.2 | 358.3 | 348 | 350.3 | 350.3 | -1.7 (-0.48%) | 25,250 |
| 23 Oct 2015 | INR | 333.7 | 357.3 | 331.1 | 352 | 352 | +23.5 (+7.15%) | 49,283 |
| 21 Oct 2015 | INR | 331.9 | 334.5 | 325.1 | 328.5 | 328.5 | +0.6 (+0.18%) | 9,288 |
| 20 Oct 2015 | INR | 332 | 338.8 | 325 | 327.9 | 327.9 | -2.7 (-0.82%) | 11,883 |
| 19 Oct 2015 | INR | 336 | 338 | 325.2 | 330.6 | 330.6 | -0.3 (-0.09%) | 10,317 |
