| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 478 | 482.25 | 476.45 | 479.7 | 479.7 | -0.75 (-0.16%) | 323,762 |
| 2 Dec 2015 | INR | 488.85 | 489.5 | 476 | 480.45 | 480.45 | -5 (-1.03%) | 626,928 |
| 1 Dec 2015 | INR | 502 | 502 | 483 | 485.45 | 485.45 | -14.05 (-2.81%) | 635,879 |
| 30 Nov 2015 | INR | 488.2 | 505.5 | 488.1 | 499.5 | 499.5 | +3.05 (+0.61%) | 369,457 |
| 27 Nov 2015 | INR | 507.85 | 507.85 | 492.5 | 496.45 | 496.45 | -17.25 (-3.36%) | 520,919 |
| 26 Nov 2015 | INR | 479 | 532.4 | 478 | 513.7 | 513.7 | +27.5 (+5.66%) | 2,088,574 |
| 24 Nov 2015 | INR | 488.05 | 494.9 | 471.9 | 486.2 | 486.2 | -1.85 (-0.38%) | 586,395 |
| 23 Nov 2015 | INR | 495.25 | 499.9 | 485.05 | 488.05 | 488.05 | -4.25 (-0.86%) | 303,931 |
| 20 Nov 2015 | INR | 480.05 | 493.7 | 480.05 | 492.3 | 492.3 | +14 (+2.93%) | 276,081 |
| 19 Nov 2015 | INR | 479.95 | 482.95 | 474.45 | 478.3 | 478.3 | +1.85 (+0.39%) | 268,281 |
| 18 Nov 2015 | INR | 471.95 | 479.4 | 466.4 | 476.45 | 476.45 | +4.15 (+0.88%) | 397,732 |
| 17 Nov 2015 | INR | 478 | 478 | 467.05 | 472.3 | 472.3 | -0.4 (-0.08%) | 237,760 |
| 16 Nov 2015 | INR | 471 | 474.5 | 463 | 472.7 | 472.7 | +0.65 (+0.14%) | 228,377 |
| 13 Nov 2015 | INR | 477.4 | 477.4 | 465 | 472.05 | 472.05 | -6.2 (-1.30%) | 228,633 |
| 11 Nov 2015 | INR | 475.8 | 480 | 471 | 478.25 | 478.25 | +7.75 (+1.65%) | 38,250 |
| 10 Nov 2015 | INR | 488 | 489 | 465.7 | 470.5 | 470.5 | -13.7 (-2.83%) | 330,366 |
| 9 Nov 2015 | INR | 463.5 | 488 | 456.65 | 484.2 | 484.2 | +18.15 (+3.89%) | 484,833 |
| 6 Nov 2015 | INR | 470 | 472.5 | 462.05 | 466.05 | 466.05 | +1.4 (+0.30%) | 237,080 |
| 5 Nov 2015 | INR | 467 | 479 | 461.55 | 464.65 | 464.65 | -19.55 (-4.04%) | 1,676,447 |
| 4 Nov 2015 | INR | 495.6 | 497 | 481 | 484.2 | 484.2 | -9.35 (-1.89%) | 596,137 |
| 3 Nov 2015 | INR | 508 | 509.5 | 490.6 | 493.55 | 493.55 | -10 (-1.99%) | 570,450 |
| 2 Nov 2015 | INR | 502 | 511.9 | 485.5 | 503.55 | 503.55 | +0.6 (+0.12%) | 644,756 |
| 30 Oct 2015 | INR | 507.6 | 509.9 | 497.3 | 502.95 | 502.95 | -0.85 (-0.17%) | 598,289 |
| 29 Oct 2015 | INR | 524.55 | 527.95 | 499 | 503.8 | 503.8 | -21.9 (-4.17%) | 917,437 |
| 28 Oct 2015 | INR | 523.95 | 532.4 | 521.3 | 525.7 | 525.7 | +1.75 (+0.33%) | 330,920 |
| 27 Oct 2015 | INR | 519 | 525 | 516 | 523.95 | 523.95 | +4.35 (+0.84%) | 167,979 |
| 26 Oct 2015 | INR | 528 | 529 | 515 | 519.6 | 519.6 | -6.25 (-1.19%) | 337,179 |
| 23 Oct 2015 | INR | 526.6 | 530.5 | 524.2 | 525.85 | 525.85 | 0.0 (0.0%) | 343,193 |
| 21 Oct 2015 | INR | 528 | 538.2 | 522.65 | 525.85 | 525.85 | -0.85 (-0.16%) | 740,034 |
| 20 Oct 2015 | INR | 526 | 531.5 | 523.1 | 526.7 | 526.7 | +1.85 (+0.35%) | 529,068 |
