| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 17,350 | 17,490 | 17,310 | 17,316 | 4,329 | -44 (-0.25%) | 131 |
| 1 Dec 2015 | INR | 17,540 | 17,540 | 17,331 | 17,360 | 4,340 | -220 (-1.25%) | 49 |
| 30 Nov 2015 | INR | 17,500 | 17,684 | 17,500 | 17,580 | 4,395 | +161 (+0.92%) | 76 |
| 27 Nov 2015 | INR | 17,745 | 17,745 | 17,417 | 17,419 | 4,354.75 | -103 (-0.59%) | 55 |
| 26 Nov 2015 | INR | 17,402 | 17,660 | 17,290 | 17,522 | 4,380.5 | +30 (+0.17%) | 159 |
| 24 Nov 2015 | INR | 16,968 | 20,287 | 16,831 | 17,492 | 4,373 | +586 (+3.47%) | 745 |
| 23 Nov 2015 | INR | 17,135 | 17,200 | 16,800 | 16,906 | 4,226.5 | -110 (-0.65%) | 137 |
| 20 Nov 2015 | INR | 16,836 | 17,133 | 16,836 | 17,016 | 4,254 | +81 (+0.48%) | 221 |
| 19 Nov 2015 | INR | 17,099 | 17,099 | 16,900 | 16,935 | 4,233.75 | +57 (+0.34%) | 56 |
| 18 Nov 2015 | INR | 17,380 | 17,380 | 16,840 | 16,878 | 4,219.5 | -439 (-2.54%) | 679 |
| 17 Nov 2015 | INR | 17,260 | 17,416 | 17,163 | 17,317 | 4,329.25 | +62 (+0.36%) | 162 |
| 16 Nov 2015 | INR | 17,503 | 17,503 | 17,200 | 17,255 | 4,313.75 | -214 (-1.23%) | 157 |
| 13 Nov 2015 | INR | 17,360 | 17,625 | 17,241 | 17,469 | 4,367.25 | -108 (-0.61%) | 81 |
| 11 Nov 2015 | INR | 17,450 | 17,700 | 17,450 | 17,577 | 4,394.25 | +177 (+1.02%) | 93 |
| 10 Nov 2015 | INR | 17,495 | 17,500 | 17,371 | 17,400 | 4,350 | -121 (-0.69%) | 41 |
| 9 Nov 2015 | INR | 17,301 | 17,580 | 17,185 | 17,521 | 4,380.25 | +79 (+0.45%) | 58 |
| 6 Nov 2015 | INR | 17,650 | 17,650 | 17,400 | 17,442 | 4,360.5 | -217 (-1.23%) | 98 |
| 5 Nov 2015 | INR | 17,509 | 17,725 | 17,450 | 17,659 | 4,414.75 | +57 (+0.32%) | 428 |
| 4 Nov 2015 | INR | 17,694 | 17,700 | 17,531 | 17,602 | 4,400.5 | +38 (+0.22%) | 66 |
| 3 Nov 2015 | INR | 17,850 | 17,850 | 17,550 | 17,564 | 4,391 | -298 (-1.67%) | 103 |
| 2 Nov 2015 | INR | 17,700 | 17,945 | 17,585 | 17,862 | 4,465.5 | +248 (+1.41%) | 101 |
| 30 Oct 2015 | INR | 17,678 | 17,756 | 17,556 | 17,614 | 4,403.5 | +34 (+0.19%) | 129 |
| 29 Oct 2015 | INR | 17,900 | 18,000 | 17,550 | 17,580 | 4,395 | -72 (-0.41%) | 158 |
| 28 Oct 2015 | INR | 17,626 | 17,765 | 17,553 | 17,652 | 4,413 | -5 (-0.03%) | 87 |
| 27 Oct 2015 | INR | 17,900 | 17,900 | 17,630 | 17,657 | 4,414.25 | -48 (-0.27%) | 49 |
| 26 Oct 2015 | INR | 17,890 | 17,895 | 17,700 | 17,705 | 4,426.25 | -74 (-0.42%) | 46 |
| 23 Oct 2015 | INR | 17,794 | 17,901 | 17,660 | 17,779 | 4,444.75 | +93 (+0.53%) | 205 |
| 21 Oct 2015 | INR | 17,700 | 18,100 | 17,555 | 17,686 | 4,421.5 | +76 (+0.43%) | 179 |
| 20 Oct 2015 | INR | 17,567 | 17,699 | 17,551 | 17,610 | 4,402.5 | -43 (-0.24%) | 78 |
| 19 Oct 2015 | INR | 17,710 | 17,938 | 17,571 | 17,653 | 4,413.25 | +113 (+0.64%) | 37 |
