| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 809 | 828 | 809 | 825.25 | 825.25 | +14.6 (+1.80%) | 110,189 |
| 30 Nov 2015 | INR | 814.6 | 825.9 | 808 | 810.65 | 810.65 | -7.65 (-0.93%) | 102,814 |
| 27 Nov 2015 | INR | 824 | 832 | 811.85 | 818.3 | 818.3 | -6.4 (-0.78%) | 89,950 |
| 26 Nov 2015 | INR | 835 | 842.3 | 821.4 | 824.7 | 824.7 | -11.5 (-1.38%) | 74,053 |
| 24 Nov 2015 | INR | 848.5 | 851.7 | 832.9 | 836.2 | 836.2 | -11 (-1.30%) | 86,896 |
| 23 Nov 2015 | INR | 841.1 | 851 | 840.05 | 847.2 | 847.2 | +15.05 (+1.81%) | 108,747 |
| 20 Nov 2015 | INR | 811.1 | 834.9 | 811.1 | 832.15 | 832.15 | +14.8 (+1.81%) | 104,200 |
| 19 Nov 2015 | INR | 823.4 | 825.9 | 808.3 | 817.35 | 817.35 | +1.5 (+0.18%) | 106,622 |
| 18 Nov 2015 | INR | 825 | 837.15 | 813.15 | 815.85 | 815.85 | -15.3 (-1.84%) | 137,616 |
| 17 Nov 2015 | INR | 822 | 834.85 | 813 | 831.15 | 831.15 | +10.9 (+1.33%) | 93,778 |
| 16 Nov 2015 | INR | 829.8 | 836.9 | 810.6 | 820.25 | 820.25 | -9.55 (-1.15%) | 155,880 |
| 13 Nov 2015 | INR | 845 | 846.5 | 822.5 | 829.8 | 829.8 | -7.65 (-0.91%) | 113,203 |
| 11 Nov 2015 | INR | 838 | 844.6 | 830 | 837.45 | 837.45 | +5.8 (+0.70%) | 25,799 |
| 10 Nov 2015 | INR | 850 | 859.5 | 828.75 | 831.65 | 831.65 | -24.25 (-2.83%) | 108,205 |
| 9 Nov 2015 | INR | 790 | 858.9 | 790 | 855.9 | 855.9 | +42.65 (+5.24%) | 212,067 |
| 6 Nov 2015 | INR | 821.05 | 833.5 | 808.5 | 813.25 | 813.25 | -7.1 (-0.87%) | 128,282 |
| 5 Nov 2015 | INR | 821.2 | 830.65 | 808.5 | 820.35 | 820.35 | +0.35 (+0.04%) | 202,816 |
| 4 Nov 2015 | INR | 844.9 | 845 | 813 | 820 | 820 | -20.8 (-2.47%) | 169,288 |
| 3 Nov 2015 | INR | 851.65 | 854.3 | 837 | 840.8 | 840.8 | -5.7 (-0.67%) | 50,813 |
| 2 Nov 2015 | INR | 840 | 850 | 830 | 846.5 | 846.5 | +11.6 (+1.39%) | 61,618 |
| 30 Oct 2015 | INR | 845 | 851 | 830.2 | 834.9 | 834.9 | -10.45 (-1.24%) | 94,907 |
| 29 Oct 2015 | INR | 851 | 860.8 | 842 | 845.35 | 845.35 | -6 (-0.70%) | 122,806 |
| 28 Oct 2015 | INR | 844 | 859.5 | 837.4 | 851.35 | 851.35 | +5.3 (+0.63%) | 103,235 |
| 27 Oct 2015 | INR | 830.1 | 849 | 827.5 | 846.05 | 846.05 | +14.7 (+1.77%) | 101,545 |
| 26 Oct 2015 | INR | 828.3 | 836.2 | 825.55 | 831.35 | 831.35 | +5.1 (+0.62%) | 82,333 |
| 23 Oct 2015 | INR | 817.05 | 831 | 816 | 826.25 | 826.25 | +13.3 (+1.64%) | 124,486 |
| 21 Oct 2015 | INR | 814.2 | 820.5 | 808.5 | 812.95 | 812.95 | +1.6 (+0.20%) | 95,633 |
| 20 Oct 2015 | INR | 808 | 818.95 | 804.5 | 811.35 | 811.35 | +5.95 (+0.74%) | 104,427 |
| 19 Oct 2015 | INR | 805 | 810 | 801.1 | 805.4 | 805.4 | +2.35 (+0.29%) | 73,101 |
| 16 Oct 2015 | INR | 795 | 809.5 | 794.9 | 803.05 | 803.05 | +11.05 (+1.40%) | 115,495 |
