| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 45.25 | 46.75 | 44.2 | 44.5 | 44.5 | -0.45 (-1.00%) | 693,959 |
| 2 Dec 2015 | INR | 45 | 46.3 | 44.25 | 44.95 | 44.95 | +1.05 (+2.39%) | 1,204,364 |
| 1 Dec 2015 | INR | 41.2 | 44.4 | 41.2 | 43.9 | 43.9 | +3.3 (+8.13%) | 878,230 |
| 30 Nov 2015 | INR | 41.45 | 42 | 40.4 | 40.6 | 40.6 | -0.25 (-0.61%) | 355,235 |
| 27 Nov 2015 | INR | 41.65 | 42.95 | 40.4 | 40.85 | 40.85 | +0.1 (+0.25%) | 370,430 |
| 26 Nov 2015 | INR | 38.7 | 41.35 | 38.15 | 40.75 | 40.75 | +2.95 (+7.80%) | 513,220 |
| 24 Nov 2015 | INR | 39.8 | 40.4 | 37 | 37.8 | 37.8 | -1.8 (-4.55%) | 366,215 |
| 23 Nov 2015 | INR | 39.85 | 40.5 | 38.75 | 39.6 | 39.6 | +0.55 (+1.41%) | 149,992 |
| 20 Nov 2015 | INR | 38.85 | 41.3 | 38.6 | 39.05 | 39.05 | +0.3 (+0.77%) | 338,803 |
| 19 Nov 2015 | INR | 39 | 39.2 | 38.35 | 38.75 | 38.75 | +0.45 (+1.17%) | 86,852 |
| 18 Nov 2015 | INR | 39.95 | 40.4 | 38 | 38.3 | 38.3 | -1.2 (-3.04%) | 139,976 |
| 17 Nov 2015 | INR | 39.15 | 40.95 | 38.25 | 39.5 | 39.5 | +1.25 (+3.27%) | 259,632 |
| 16 Nov 2015 | INR | 37.9 | 39 | 36.55 | 38.25 | 38.25 | +0.35 (+0.92%) | 192,421 |
| 13 Nov 2015 | INR | 39.45 | 39.45 | 37.5 | 37.9 | 37.9 | -1.8 (-4.53%) | 187,134 |
| 11 Nov 2015 | INR | 38.8 | 40.5 | 38.55 | 39.7 | 39.7 | +1.1 (+2.85%) | 127,250 |
| 10 Nov 2015 | INR | 38.95 | 40 | 38.4 | 38.6 | 38.6 | 0.0 (0.0%) | 151,963 |
| 9 Nov 2015 | INR | 38 | 39.5 | 35.1 | 38.6 | 38.6 | -0.5 (-1.28%) | 415,404 |
| 6 Nov 2015 | INR | 40.95 | 41.85 | 38.8 | 39.1 | 39.1 | -1.5 (-3.69%) | 213,760 |
| 5 Nov 2015 | INR | 40.95 | 42.9 | 39.55 | 40.6 | 40.6 | +0.5 (+1.25%) | 402,117 |
| 4 Nov 2015 | INR | 40.35 | 41.5 | 39.75 | 40.1 | 40.1 | +0.4 (+1.01%) | 246,469 |
| 3 Nov 2015 | INR | 40.15 | 40.9 | 39.55 | 39.7 | 39.7 | -0.1 (-0.25%) | 126,831 |
| 2 Nov 2015 | INR | 41.25 | 42.4 | 39.25 | 39.8 | 39.8 | -1.75 (-4.21%) | 204,878 |
| 30 Oct 2015 | INR | 43.1 | 43.2 | 40.95 | 41.55 | 41.55 | -1.1 (-2.58%) | 159,965 |
| 29 Oct 2015 | INR | 42.75 | 43.5 | 41.85 | 42.65 | 42.65 | 0.0 (0.0%) | 243,082 |
| 28 Oct 2015 | INR | 42.45 | 44.2 | 41.15 | 42.65 | 42.65 | +0.6 (+1.43%) | 578,865 |
| 27 Oct 2015 | INR | 40.15 | 42.6 | 39.45 | 42.05 | 42.05 | +2.25 (+5.65%) | 261,403 |
| 26 Oct 2015 | INR | 39.95 | 40.35 | 38 | 39.8 | 39.8 | +0.15 (+0.38%) | 197,386 |
| 23 Oct 2015 | INR | 41.6 | 42.25 | 39.1 | 39.65 | 39.65 | -2.35 (-5.60%) | 308,533 |
| 21 Oct 2015 | INR | 42.8 | 43 | 41.55 | 42 | 42 | -0.7 (-1.64%) | 341,866 |
| 20 Oct 2015 | INR | 43.65 | 43.9 | 41.5 | 42.7 | 42.7 | -0.55 (-1.27%) | 290,359 |
