| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 849 | 849.2 | 839 | 842.4 | 842.4 | -6.15 (-0.72%) | 540,470 |
| 2 Dec 2015 | INR | 847.95 | 867.2 | 844.8 | 848.55 | 848.55 | +3.95 (+0.47%) | 980,960 |
| 1 Dec 2015 | INR | 843 | 848 | 831.65 | 844.6 | 844.6 | +6.1 (+0.73%) | 720,260 |
| 30 Nov 2015 | INR | 859 | 859 | 834 | 838.5 | 838.5 | -20.6 (-2.40%) | 1,680,000 |
| 27 Nov 2015 | INR | 862.6 | 864 | 852 | 859.1 | 859.1 | -2.75 (-0.32%) | 444,320 |
| 26 Nov 2015 | INR | 861 | 865.95 | 851.8 | 861.85 | 861.85 | +5.25 (+0.61%) | 678,200 |
| 24 Nov 2015 | INR | 850 | 861.75 | 846.2 | 856.6 | 856.6 | +6.3 (+0.74%) | 771,340 |
| 23 Nov 2015 | INR | 838.2 | 852 | 835 | 850.3 | 850.3 | +21.1 (+2.54%) | 1,480,000 |
| 20 Nov 2015 | INR | 821.4 | 831.8 | 818.55 | 829.2 | 829.2 | +5.5 (+0.67%) | 712,340 |
| 19 Nov 2015 | INR | 827 | 833.8 | 819.1 | 823.7 | 823.7 | +1.95 (+0.24%) | 1,040,000 |
| 18 Nov 2015 | INR | 807.95 | 824.5 | 807 | 821.75 | 821.75 | +14.1 (+1.75%) | 1,250,000 |
| 17 Nov 2015 | INR | 807.45 | 813.25 | 800.35 | 807.65 | 807.65 | +6.7 (+0.84%) | 500,270 |
| 16 Nov 2015 | INR | 796 | 809.95 | 795.2 | 800.95 | 800.95 | +0.55 (+0.07%) | 604,540 |
| 13 Nov 2015 | INR | 807 | 808 | 792.5 | 800.4 | 800.4 | -4.05 (-0.50%) | 765,990 |
| 11 Nov 2015 | INR | 808 | 808 | 802.25 | 804.45 | 804.45 | +6.65 (+0.83%) | 93,460 |
| 10 Nov 2015 | INR | 814.7 | 816 | 796.8 | 797.8 | 797.8 | -18.6 (-2.28%) | 751,900 |
| 9 Nov 2015 | INR | 790.9 | 818.4 | 784.25 | 816.4 | 816.4 | +15.2 (+1.90%) | 1,160,000 |
| 6 Nov 2015 | INR | 808.55 | 816 | 800 | 801.2 | 801.2 | -4.65 (-0.58%) | 918,560 |
| 5 Nov 2015 | INR | 807 | 811.5 | 797.15 | 805.85 | 805.85 | +3.65 (+0.45%) | 1,020,000 |
| 4 Nov 2015 | INR | 814.5 | 822.5 | 800.55 | 802.2 | 802.2 | -12 (-1.47%) | 1,780,000 |
| 3 Nov 2015 | INR | 832 | 832.7 | 812.05 | 814.2 | 814.2 | -15.9 (-1.92%) | 1,600,000 |
| 2 Nov 2015 | INR | 831 | 837 | 825.5 | 830.1 | 830.1 | -0.55 (-0.07%) | 716,700 |
| 30 Oct 2015 | INR | 835.6 | 840 | 826.4 | 830.65 | 830.65 | +1.3 (+0.16%) | 810,490 |
| 29 Oct 2015 | INR | 831 | 834.8 | 820.4 | 829.35 | 829.35 | +1 (+0.12%) | 1,500,000 |
| 28 Oct 2015 | INR | 829.5 | 838 | 823.6 | 828.35 | 828.35 | +1.25 (+0.15%) | 1,110,000 |
| 27 Oct 2015 | INR | 818 | 829.9 | 818 | 827.1 | 827.1 | +9.4 (+1.15%) | 1,250,000 |
| 26 Oct 2015 | INR | 830.05 | 844 | 811.2 | 817.7 | 817.7 | -40.9 (-4.76%) | 3,460,000 |
| 23 Oct 2015 | INR | 863 | 866.1 | 850.4 | 858.6 | 858.6 | +2.35 (+0.27%) | 2,540,000 |
| 21 Oct 2015 | INR | 874 | 881.55 | 847.95 | 856.25 | 856.25 | -19.2 (-2.19%) | 1,440,000 |
| 20 Oct 2015 | INR | 874 | 888.9 | 872.55 | 875.45 | 875.45 | -3.8 (-0.43%) | 1,810,000 |
