| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 45.75 | 46 | 44.7 | 45.2 | 45.2 | -0.55 (-1.20%) | 122,850 |
| 2 Dec 2015 | INR | 46.9 | 47 | 45.3 | 45.75 | 45.75 | -1.15 (-2.45%) | 134,375 |
| 1 Dec 2015 | INR | 47.3 | 47.5 | 45.75 | 46.9 | 46.9 | -0.2 (-0.42%) | 324,854 |
| 30 Nov 2015 | INR | 44 | 48.4 | 43.95 | 47.1 | 47.1 | +3.4 (+7.78%) | 903,649 |
| 27 Nov 2015 | INR | 43.75 | 44.4 | 43.5 | 43.7 | 43.7 | +0.2 (+0.46%) | 118,472 |
| 26 Nov 2015 | INR | 43.2 | 44.45 | 42.8 | 43.5 | 43.5 | +0.45 (+1.05%) | 175,667 |
| 24 Nov 2015 | INR | 44 | 45.1 | 42.8 | 43.05 | 43.05 | -1.15 (-2.60%) | 289,541 |
| 23 Nov 2015 | INR | 44.8 | 45.2 | 43.8 | 44.2 | 44.2 | -0.2 (-0.45%) | 153,186 |
| 20 Nov 2015 | INR | 44.6 | 45.3 | 44.05 | 44.4 | 44.4 | +0.15 (+0.34%) | 157,489 |
| 19 Nov 2015 | INR | 43.45 | 44.9 | 43.45 | 44.25 | 44.25 | +1.15 (+2.67%) | 170,907 |
| 18 Nov 2015 | INR | 43.2 | 44.7 | 42.75 | 43.1 | 43.1 | -0.4 (-0.92%) | 217,383 |
| 17 Nov 2015 | INR | 44.5 | 44.9 | 43.05 | 43.5 | 43.5 | -0.6 (-1.36%) | 167,629 |
| 16 Nov 2015 | INR | 45.35 | 45.8 | 43.5 | 44.1 | 44.1 | -1.25 (-2.76%) | 186,425 |
| 13 Nov 2015 | INR | 45 | 46.5 | 44.75 | 45.35 | 45.35 | +1.25 (+2.83%) | 449,650 |
| 11 Nov 2015 | INR | 44.55 | 44.55 | 43.3 | 44.1 | 44.1 | +1.15 (+2.68%) | 40,445 |
| 10 Nov 2015 | INR | 43.75 | 44.6 | 42.65 | 42.95 | 42.95 | -0.65 (-1.49%) | 165,849 |
| 9 Nov 2015 | INR | 41.9 | 44.25 | 38.5 | 43.6 | 43.6 | +0.3 (+0.69%) | 215,513 |
| 6 Nov 2015 | INR | 44.05 | 44.85 | 42.6 | 43.3 | 43.3 | -0.8 (-1.81%) | 143,786 |
| 5 Nov 2015 | INR | 45 | 45.9 | 43.1 | 44.1 | 44.1 | +0.2 (+0.46%) | 364,689 |
| 4 Nov 2015 | INR | 45.65 | 45.9 | 43.4 | 43.9 | 43.9 | -1.25 (-2.77%) | 311,369 |
| 3 Nov 2015 | INR | 44.25 | 45.8 | 43.55 | 45.15 | 45.15 | +0.9 (+2.03%) | 221,878 |
| 2 Nov 2015 | INR | 43.5 | 45.05 | 42.25 | 44.25 | 44.25 | +1.75 (+4.12%) | 175,431 |
| 30 Oct 2015 | INR | 43.6 | 43.95 | 42.2 | 42.5 | 42.5 | -0.65 (-1.51%) | 142,608 |
| 29 Oct 2015 | INR | 42.95 | 44.6 | 42.95 | 43.15 | 43.15 | -0.1 (-0.23%) | 136,625 |
| 28 Oct 2015 | INR | 44 | 44.6 | 42.7 | 43.25 | 43.25 | -1.35 (-3.03%) | 153,608 |
| 27 Oct 2015 | INR | 42.7 | 45.5 | 42 | 44.6 | 44.6 | +1.75 (+4.08%) | 278,587 |
| 26 Oct 2015 | INR | 45 | 45.25 | 42.35 | 42.85 | 42.85 | -2.05 (-4.57%) | 197,065 |
| 23 Oct 2015 | INR | 45.45 | 45.9 | 44.1 | 44.9 | 44.9 | +0.55 (+1.24%) | 126,907 |
| 21 Oct 2015 | INR | 45.5 | 46.4 | 43.2 | 44.35 | 44.35 | -0.9 (-1.99%) | 225,369 |
| 20 Oct 2015 | INR | 46 | 47.45 | 45.05 | 45.25 | 45.25 | -0.85 (-1.84%) | 363,451 |
