| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 119.7 | 119.7 | 117.05 | 117.5 | 117.5 | -1.97 (-1.65%) | 2,085,911 |
| 2 Dec 2015 | INR | 118.75 | 121 | 118.58 | 119.47 | 119.47 | +0.7 (+0.59%) | 2,351,514 |
| 1 Dec 2015 | INR | 120.61 | 120.74 | 117.92 | 118.77 | 118.77 | -1.25 (-1.04%) | 3,402,402 |
| 30 Nov 2015 | INR | 116.36 | 121.1 | 115.45 | 120.02 | 120.02 | +4.24 (+3.66%) | 7,585,116 |
| 27 Nov 2015 | INR | 115.8 | 117.88 | 114.87 | 115.78 | 115.78 | +0.46 (+0.40%) | 4,931,945 |
| 26 Nov 2015 | INR | 113.54 | 116.21 | 113.28 | 115.32 | 115.32 | +2.35 (+2.08%) | 4,416,133 |
| 24 Nov 2015 | INR | 112.5 | 115.66 | 112.06 | 112.97 | 112.97 | +0.24 (+0.21%) | 4,445,519 |
| 23 Nov 2015 | INR | 115.38 | 116.29 | 112.27 | 112.73 | 112.73 | -2.29 (-1.99%) | 5,207,270 |
| 20 Nov 2015 | INR | 117.42 | 118.79 | 114.24 | 115.02 | 115.02 | -2.2 (-1.88%) | 8,678,569 |
| 19 Nov 2015 | INR | 108.48 | 118.3 | 108.41 | 117.22 | 117.22 | +9.32 (+8.64%) | 8,519,034 |
| 18 Nov 2015 | INR | 107.65 | 108.81 | 107.06 | 107.9 | 107.9 | -0.04 (-0.04%) | 2,407,167 |
| 17 Nov 2015 | INR | 108.92 | 109.09 | 107.58 | 107.94 | 107.94 | 0.0 (0.0%) | 2,380,796 |
| 16 Nov 2015 | INR | 109.24 | 110.04 | 107.27 | 107.94 | 107.94 | -1.19 (-1.09%) | 1,834,638 |
| 13 Nov 2015 | INR | 108.31 | 110.04 | 106.63 | 109.13 | 109.13 | -177.57 (-61.94%) | 2,683,332 |
| 11 Nov 2015 | INR | 286.95 | 288.2 | 286.2 | 286.7 | 286.7 | +178.57 (+165.14%) | 58,821 |
| 10 Nov 2015 | INR | 108.33 | 109.51 | 107.65 | 108.13 | 108.13 | -0.24 (-0.22%) | 2,488,136 |
| 9 Nov 2015 | INR | 106.06 | 109 | 105.42 | 108.37 | 108.37 | +0.93 (+0.87%) | 2,611,738 |
| 6 Nov 2015 | INR | 107.01 | 108.14 | 105 | 107.44 | 107.44 | +0.77 (+0.72%) | 4,982,453 |
| 5 Nov 2015 | INR | 100.76 | 107.22 | 100.45 | 106.67 | 106.67 | +5.06 (+4.98%) | 12,971,304 |
| 4 Nov 2015 | INR | 104.89 | 105.34 | 100.76 | 101.61 | 101.61 | -2.78 (-2.66%) | 4,178,832 |
| 3 Nov 2015 | INR | 106.17 | 107.1 | 103.9 | 104.39 | 104.39 | -1.25 (-1.18%) | 1,801,171 |
| 2 Nov 2015 | INR | 105.19 | 106.34 | 102.56 | 105.64 | 105.64 | +0.53 (+0.50%) | 1,744,744 |
| 30 Oct 2015 | INR | 107.39 | 107.39 | 103.41 | 105.11 | 105.11 | -1.95 (-1.82%) | 2,923,150 |
| 29 Oct 2015 | INR | 107.23 | 108.64 | 106.25 | 107.06 | 107.06 | -0.1 (-0.09%) | 2,750,563 |
| 28 Oct 2015 | INR | 106.88 | 107.92 | 105.55 | 107.16 | 107.16 | +0.04 (+0.04%) | 1,833,060 |
| 27 Oct 2015 | INR | 104.13 | 107.94 | 103.56 | 107.12 | 107.12 | +1.57 (+1.49%) | 3,269,148 |
| 26 Oct 2015 | INR | 109.47 | 109.73 | 104.96 | 105.55 | 105.55 | -3.39 (-3.11%) | 1,925,650 |
| 23 Oct 2015 | INR | 110.61 | 110.61 | 108.22 | 108.94 | 108.94 | -0.02 (-0.02%) | 2,184,618 |
| 21 Oct 2015 | INR | 110.42 | 110.72 | 107.2 | 108.96 | 108.96 | -0.93 (-0.85%) | 1,932,065 |
| 20 Oct 2015 | INR | 110.23 | 111.52 | 108.92 | 109.89 | 109.89 | +0.1 (+0.09%) | 2,128,864 |
