| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 196 | 198.8 | 192.5 | 195.1 | 195.1 | +1.5 (+0.77%) | 45,025 |
| 1 Dec 2015 | INR | 198 | 198.9 | 193 | 193.6 | 193.6 | -2.8 (-1.43%) | 41,483 |
| 30 Nov 2015 | INR | 196.6 | 201.9 | 195 | 196.4 | 196.4 | +1.2 (+0.61%) | 69,577 |
| 27 Nov 2015 | INR | 188.1 | 201.2 | 188.1 | 195.2 | 195.2 | +7.5 (+4.00%) | 216,509 |
| 26 Nov 2015 | INR | 189.5 | 197.2 | 186.1 | 187.7 | 187.7 | -1.5 (-0.79%) | 144,720 |
| 24 Nov 2015 | INR | 188.9 | 192.8 | 187.6 | 189.2 | 189.2 | +1.1 (+0.58%) | 76,065 |
| 23 Nov 2015 | INR | 189.9 | 190.8 | 186.5 | 188.1 | 188.1 | +0.1 (+0.05%) | 38,688 |
| 20 Nov 2015 | INR | 187.1 | 190.9 | 184.1 | 188 | 188 | +1.4 (+0.75%) | 79,215 |
| 19 Nov 2015 | INR | 187.7 | 189.9 | 185.7 | 186.6 | 186.6 | +1.3 (+0.70%) | 38,326 |
| 18 Nov 2015 | INR | 188.1 | 190.7 | 182.3 | 185.3 | 185.3 | -2.6 (-1.38%) | 53,900 |
| 17 Nov 2015 | INR | 190.6 | 193 | 186.6 | 187.9 | 187.9 | -0.8 (-0.42%) | 144,989 |
| 16 Nov 2015 | INR | 180.9 | 190 | 178.7 | 188.7 | 188.7 | +8.5 (+4.72%) | 213,623 |
| 13 Nov 2015 | INR | 182.9 | 182.9 | 178 | 180.2 | 180.2 | -3.6 (-1.96%) | 36,049 |
| 11 Nov 2015 | INR | 180.2 | 185.3 | 179.1 | 183.8 | 183.8 | +4.6 (+2.57%) | 60,902 |
| 10 Nov 2015 | INR | 181.9 | 184 | 177.6 | 179.2 | 179.2 | -1.6 (-0.88%) | 90,239 |
| 9 Nov 2015 | INR | 171.1 | 184.2 | 171 | 180.8 | 180.8 | +2.8 (+1.57%) | 168,329 |
| 6 Nov 2015 | INR | 173.8 | 180 | 173.1 | 178 | 178 | +5.3 (+3.07%) | 220,160 |
| 5 Nov 2015 | INR | 174.2 | 177.1 | 170 | 172.7 | 172.7 | -2 (-1.14%) | 355,910 |
| 4 Nov 2015 | INR | 165.1 | 177.7 | 163.8 | 174.7 | 174.7 | +9.5 (+5.75%) | 465,032 |
| 3 Nov 2015 | INR | 163.3 | 166 | 162 | 165.2 | 165.2 | +2.1 (+1.29%) | 104,493 |
| 2 Nov 2015 | INR | 163.1 | 165 | 159.1 | 163.1 | 163.1 | +0.3 (+0.18%) | 52,096 |
| 30 Oct 2015 | INR | 160.7 | 167 | 158.7 | 162.8 | 162.8 | +3.2 (+2.01%) | 200,525 |
| 29 Oct 2015 | INR | 160.6 | 161 | 157.7 | 159.6 | 159.6 | -0.4 (-0.25%) | 23,714 |
| 28 Oct 2015 | INR | 158 | 161.3 | 158 | 160 | 160 | +1.7 (+1.07%) | 49,489 |
| 27 Oct 2015 | INR | 157.9 | 159.9 | 156.4 | 158.3 | 158.3 | -0.2 (-0.13%) | 25,122 |
| 26 Oct 2015 | INR | 160.2 | 160.9 | 157.1 | 158.5 | 158.5 | -0.4 (-0.25%) | 19,839 |
| 23 Oct 2015 | INR | 160.9 | 162 | 158 | 158.9 | 158.9 | -0.8 (-0.50%) | 53,441 |
| 21 Oct 2015 | INR | 161.5 | 161.5 | 158.4 | 159.7 | 159.7 | -0.6 (-0.37%) | 21,003 |
| 20 Oct 2015 | INR | 160.2 | 163.5 | 158.4 | 160.3 | 160.3 | -0.7 (-0.43%) | 59,267 |
| 19 Oct 2015 | INR | 159 | 163.9 | 156.4 | 161 | 161 | +2.1 (+1.32%) | 77,825 |
