| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | INR | 545 | 569 | 545 | 560.7 | 560.7 | +6.7 (+1.21%) | 1,445 |
| 27 Nov 2015 | INR | 557.7 | 562 | 545.1 | 554 | 554 | -9 (-1.60%) | 832 |
| 26 Nov 2015 | INR | 569.95 | 570 | 555.95 | 563 | 563 | +3.95 (+0.71%) | 1,681 |
| 24 Nov 2015 | INR | 563.25 | 569.7 | 555 | 559.05 | 559.05 | -2.45 (-0.44%) | 1,750 |
| 23 Nov 2015 | INR | 550 | 564.95 | 545.5 | 561.5 | 561.5 | +21.35 (+3.95%) | 1,292 |
| 20 Nov 2015 | INR | 542 | 545 | 536 | 540.15 | 540.15 | +3.55 (+0.66%) | 144 |
| 19 Nov 2015 | INR | 544.8 | 544.8 | 530 | 536.6 | 536.6 | +2.4 (+0.45%) | 2,144 |
| 18 Nov 2015 | INR | 534.3 | 540 | 531.7 | 534.2 | 534.2 | +6.8 (+1.29%) | 2,787 |
| 17 Nov 2015 | INR | 534.95 | 534.95 | 524.95 | 527.4 | 527.4 | -0.15 (-0.03%) | 436 |
| 16 Nov 2015 | INR | 522.75 | 539.35 | 521.4 | 527.55 | 527.55 | +7.3 (+1.40%) | 1,325 |
| 13 Nov 2015 | INR | 515 | 529 | 513 | 520.25 | 520.25 | +2.8 (+0.54%) | 87 |
| 11 Nov 2015 | INR | 515 | 529.75 | 505.5 | 517.45 | 517.45 | +5.8 (+1.13%) | 1,994 |
| 10 Nov 2015 | INR | 509 | 514.95 | 508 | 511.65 | 511.65 | +14.7 (+2.96%) | 2,626 |
| 9 Nov 2015 | INR | 501.7 | 513 | 493.05 | 496.95 | 496.95 | -12.5 (-2.45%) | 3,252 |
| 6 Nov 2015 | INR | 510 | 513.95 | 505.8 | 509.45 | 509.45 | +3.15 (+0.62%) | 15,025 |
| 5 Nov 2015 | INR | 505 | 514.75 | 504.5 | 506.3 | 506.3 | +4.6 (+0.92%) | 1,209 |
| 4 Nov 2015 | INR | 491 | 511.95 | 490 | 501.7 | 501.7 | +10.2 (+2.08%) | 1,004 |
| 3 Nov 2015 | INR | 490 | 501.5 | 488.05 | 491.5 | 491.5 | +1.35 (+0.28%) | 831 |
| 2 Nov 2015 | INR | 495 | 495 | 485.7 | 490.15 | 490.15 | +1.7 (+0.35%) | 881 |
| 30 Oct 2015 | INR | 496 | 500 | 483.35 | 488.45 | 488.45 | -12 (-2.40%) | 1,112 |
| 29 Oct 2015 | INR | 495 | 504.95 | 492.85 | 500.45 | 500.45 | +4.25 (+0.86%) | 116,486 |
| 28 Oct 2015 | INR | 505 | 505 | 495 | 496.2 | 496.2 | -3.8 (-0.76%) | 885 |
| 27 Oct 2015 | INR | 505 | 505 | 495 | 500 | 500 | -0.7 (-0.14%) | 591 |
| 26 Oct 2015 | INR | 510 | 511 | 493.2 | 500.7 | 500.7 | -2.95 (-0.59%) | 1,179 |
| 23 Oct 2015 | INR | 477 | 514.5 | 477 | 503.65 | 503.65 | +0.6 (+0.12%) | 2,346 |
| 21 Oct 2015 | INR | 503.25 | 512.8 | 500 | 503.05 | 503.05 | -4.7 (-0.93%) | 3,222 |
| 20 Oct 2015 | INR | 515 | 520.05 | 490.25 | 507.75 | 507.75 | -10.9 (-2.10%) | 132,385 |
| 19 Oct 2015 | INR | 511.55 | 518.95 | 511.05 | 518.65 | 518.65 | +7.8 (+1.53%) | 344 |
| 16 Oct 2015 | INR | 510 | 511.9 | 506.1 | 510.85 | 510.85 | +1.4 (+0.27%) | 232 |
| 15 Oct 2015 | INR | 515.05 | 515.75 | 508 | 509.45 | 509.45 | -11.8 (-2.26%) | 197 |
