| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 279.9 | 281.5 | 271 | 273.7 | 273.7 | -2.5 (-0.91%) | 9,762 |
| 30 Nov 2015 | INR | 264.8 | 279 | 264.8 | 276.2 | 276.2 | +15.6 (+5.99%) | 18,153 |
| 27 Nov 2015 | INR | 270 | 273 | 259 | 260.6 | 260.6 | -7.3 (-2.72%) | 7,249 |
| 26 Nov 2015 | INR | 266.1 | 273.2 | 266.1 | 267.9 | 267.9 | +2.9 (+1.09%) | 7,000 |
| 24 Nov 2015 | INR | 278.9 | 280.9 | 261.8 | 265 | 265 | -11.7 (-4.23%) | 12,288 |
| 23 Nov 2015 | INR | 276.7 | 284 | 273.9 | 276.7 | 276.7 | -1.4 (-0.50%) | 9,692 |
| 20 Nov 2015 | INR | 274 | 284.6 | 273 | 278.1 | 278.1 | +3.9 (+1.42%) | 19,615 |
| 19 Nov 2015 | INR | 274.3 | 278.3 | 271.3 | 274.2 | 274.2 | +3.4 (+1.26%) | 5,626 |
| 18 Nov 2015 | INR | 279.9 | 283 | 268.9 | 270.8 | 270.8 | -8.6 (-3.08%) | 13,384 |
| 17 Nov 2015 | INR | 284.9 | 285.3 | 272 | 279.4 | 279.4 | -1.5 (-0.53%) | 8,470 |
| 16 Nov 2015 | INR | 281.8 | 290 | 279 | 280.9 | 280.9 | +0.6 (+0.21%) | 16,459 |
| 13 Nov 2015 | INR | 265.2 | 286 | 265.2 | 280.3 | 280.3 | +14.9 (+5.61%) | 48,041 |
| 11 Nov 2015 | INR | 265.1 | 269.1 | 263.5 | 265.4 | 265.4 | +2.7 (+1.03%) | 6,801 |
| 10 Nov 2015 | INR | 254.9 | 269.5 | 252 | 262.7 | 262.7 | +10.8 (+4.29%) | 37,242 |
| 9 Nov 2015 | INR | 250 | 262 | 242 | 251.9 | 251.9 | -4.1 (-1.60%) | 14,465 |
| 6 Nov 2015 | INR | 242.4 | 261.5 | 242.4 | 256 | 256 | +12.8 (+5.26%) | 37,269 |
| 5 Nov 2015 | INR | 254.5 | 257.5 | 239.9 | 243.2 | 243.2 | -11.1 (-4.36%) | 24,162 |
| 4 Nov 2015 | INR | 264 | 274 | 249 | 254.3 | 254.3 | -7 (-2.68%) | 59,789 |
| 3 Nov 2015 | INR | 233.5 | 273.9 | 233.5 | 261.3 | 261.3 | +30.4 (+13.17%) | 109,539 |
| 2 Nov 2015 | INR | 237 | 238 | 222.6 | 230.9 | 230.9 | -4.8 (-2.04%) | 20,438 |
| 30 Oct 2015 | INR | 238 | 245 | 225.1 | 235.7 | 235.7 | +26.9 (+12.88%) | 124,474 |
| 29 Oct 2015 | INR | 208.8 | 208.8 | 200 | 208.8 | 208.8 | +34.8 (+20.00%) | 59,366 |
| 28 Oct 2015 | INR | 174.4 | 174.7 | 167.9 | 174 | 174 | +3.2 (+1.87%) | 1,256 |
| 27 Oct 2015 | INR | 170 | 174.5 | 170 | 170.8 | 170.8 | -0.7 (-0.41%) | 393 |
| 26 Oct 2015 | INR | 172 | 175 | 171.5 | 171.5 | 171.5 | -0.1 (-0.06%) | 1,442 |
| 23 Oct 2015 | INR | 177.1 | 177.1 | 170.6 | 171.6 | 171.6 | -1.9 (-1.10%) | 735 |
| 21 Oct 2015 | INR | 179 | 179 | 171 | 173.5 | 173.5 | -4 (-2.25%) | 2,990 |
| 20 Oct 2015 | INR | 176.5 | 178.6 | 175.2 | 177.5 | 177.5 | +4.9 (+2.84%) | 1,359 |
| 19 Oct 2015 | INR | 175 | 175 | 171.8 | 172.6 | 172.6 | +1.8 (+1.05%) | 388 |
| 16 Oct 2015 | INR | 176.9 | 176.9 | 168.5 | 170.8 | 170.8 | -0.2 (-0.12%) | 1,461 |
