| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 1,138 | 1,138 | 1,078.6 | 1,101 | 1,101 | -25.85 (-2.29%) | 7,182 |
| 2 Dec 2015 | INR | 1,140 | 1,148.25 | 1,109.25 | 1,126.85 | 1,126.85 | -5 (-0.44%) | 8,692 |
| 1 Dec 2015 | INR | 1,110.9 | 1,138 | 1,097.7 | 1,131.85 | 1,131.85 | +31.45 (+2.86%) | 18,392 |
| 30 Nov 2015 | INR | 1,088 | 1,122 | 1,080.1 | 1,100.4 | 1,100.4 | +22.05 (+2.04%) | 11,788 |
| 27 Nov 2015 | INR | 1,090.65 | 1,097 | 1,075.1 | 1,078.35 | 1,078.35 | -8.95 (-0.82%) | 4,679 |
| 26 Nov 2015 | INR | 1,100.65 | 1,111.65 | 1,082.6 | 1,087.3 | 1,087.3 | -19.25 (-1.74%) | 9,327 |
| 24 Nov 2015 | INR | 1,110 | 1,115.05 | 1,100 | 1,106.55 | 1,106.55 | +8.7 (+0.79%) | 6,735 |
| 23 Nov 2015 | INR | 1,091.05 | 1,116.05 | 1,075 | 1,097.85 | 1,097.85 | -2.45 (-0.22%) | 17,490 |
| 20 Nov 2015 | INR | 1,109 | 1,140 | 1,092 | 1,100.3 | 1,100.3 | -18.65 (-1.67%) | 9,740 |
| 19 Nov 2015 | INR | 1,100.2 | 1,125 | 1,093.2 | 1,118.95 | 1,118.95 | +17.85 (+1.62%) | 8,902 |
| 18 Nov 2015 | INR | 1,121.05 | 1,121.05 | 1,096 | 1,101.1 | 1,101.1 | -14.4 (-1.29%) | 6,593 |
| 17 Nov 2015 | INR | 1,128.95 | 1,129 | 1,110.95 | 1,115.5 | 1,115.5 | -1.65 (-0.15%) | 5,258 |
| 16 Nov 2015 | INR | 1,129.9 | 1,140 | 1,106.4 | 1,117.15 | 1,117.15 | -0.45 (-0.04%) | 11,143 |
| 13 Nov 2015 | INR | 1,134.65 | 1,139.6 | 1,102 | 1,117.6 | 1,117.6 | -19.9 (-1.75%) | 8,346 |
| 11 Nov 2015 | INR | 1,124.65 | 1,140.05 | 1,121 | 1,137.5 | 1,137.5 | +18.15 (+1.62%) | 2,155 |
| 10 Nov 2015 | INR | 1,150.05 | 1,155 | 1,107 | 1,119.35 | 1,119.35 | -31.55 (-2.74%) | 12,865 |
| 9 Nov 2015 | INR | 1,139 | 1,170 | 1,110 | 1,150.9 | 1,150.9 | -9.95 (-0.86%) | 12,866 |
| 6 Nov 2015 | INR | 1,165.05 | 1,179.95 | 1,150 | 1,160.85 | 1,160.85 | -6.75 (-0.58%) | 11,149 |
| 5 Nov 2015 | INR | 1,170 | 1,180.15 | 1,161 | 1,167.6 | 1,167.6 | -11.65 (-0.99%) | 8,558 |
| 4 Nov 2015 | INR | 1,188.05 | 1,199.95 | 1,175 | 1,179.25 | 1,179.25 | -8.85 (-0.74%) | 13,071 |
| 3 Nov 2015 | INR | 1,175 | 1,198 | 1,160 | 1,188.1 | 1,188.1 | +13.8 (+1.18%) | 19,695 |
| 2 Nov 2015 | INR | 1,180.05 | 1,192 | 1,171 | 1,174.3 | 1,174.3 | -3.85 (-0.33%) | 11,997 |
| 30 Oct 2015 | INR | 1,191.55 | 1,207.85 | 1,172 | 1,178.15 | 1,178.15 | -11.65 (-0.98%) | 15,511 |
| 29 Oct 2015 | INR | 1,193.4 | 1,207.95 | 1,189 | 1,189.8 | 1,189.8 | -3.65 (-0.31%) | 10,157 |
| 28 Oct 2015 | INR | 1,195 | 1,213.95 | 1,190 | 1,193.45 | 1,193.45 | -1.95 (-0.16%) | 22,020 |
| 27 Oct 2015 | INR | 1,200 | 1,215 | 1,170 | 1,195.4 | 1,195.4 | -15.55 (-1.28%) | 32,993 |
| 26 Oct 2015 | INR | 1,249.85 | 1,253.8 | 1,200 | 1,210.95 | 1,210.95 | -31.9 (-2.57%) | 13,223 |
| 23 Oct 2015 | INR | 1,270 | 1,286 | 1,238.05 | 1,242.85 | 1,242.85 | -24.75 (-1.95%) | 32,890 |
| 21 Oct 2015 | INR | 1,276.1 | 1,325 | 1,250 | 1,267.6 | 1,267.6 | -8.5 (-0.67%) | 107,541 |
| 20 Oct 2015 | INR | 1,264 | 1,299 | 1,258 | 1,276.1 | 1,276.1 | +25.95 (+2.08%) | 195,010 |
