| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 181 | 183 | 176.5 | 177.4 | 177.4 | -6.8 (-3.69%) | 25,636 |
| 2 Dec 2015 | INR | 182.7 | 188.85 | 180.65 | 184.2 | 184.2 | +1.5 (+0.82%) | 18,922 |
| 1 Dec 2015 | INR | 177 | 184.9 | 176.95 | 182.7 | 182.7 | +5.7 (+3.22%) | 103,491 |
| 30 Nov 2015 | INR | 176.25 | 177.45 | 175 | 177 | 177 | +1.9 (+1.09%) | 6,707 |
| 27 Nov 2015 | INR | 178 | 178.5 | 175 | 175.1 | 175.1 | +0.05 (+0.03%) | 9,525 |
| 26 Nov 2015 | INR | 174.75 | 177.95 | 174.75 | 175.05 | 175.05 | +0.05 (+0.03%) | 22,993 |
| 24 Nov 2015 | INR | 175.05 | 176.95 | 175 | 175 | 175 | -1.05 (-0.60%) | 17,018 |
| 23 Nov 2015 | INR | 175 | 176.5 | 174 | 176.05 | 176.05 | +1 (+0.57%) | 29,780 |
| 20 Nov 2015 | INR | 175 | 177 | 171.5 | 175.05 | 175.05 | 0.0 (0.0%) | 8,159 |
| 19 Nov 2015 | INR | 175.65 | 176 | 175 | 175.05 | 175.05 | -0.65 (-0.37%) | 8,121 |
| 18 Nov 2015 | INR | 174 | 177.25 | 173.5 | 175.7 | 175.7 | +0.6 (+0.34%) | 13,237 |
| 17 Nov 2015 | INR | 175.05 | 175.5 | 175 | 175.1 | 175.1 | -0.7 (-0.40%) | 32,254 |
| 16 Nov 2015 | INR | 176 | 177.5 | 173.5 | 175.8 | 175.8 | +1.05 (+0.60%) | 17,032 |
| 13 Nov 2015 | INR | 173.55 | 176 | 173 | 174.75 | 174.75 | +1.2 (+0.69%) | 4,856 |
| 11 Nov 2015 | INR | 175 | 179.8 | 172.25 | 173.55 | 173.55 | -2 (-1.14%) | 8,373 |
| 10 Nov 2015 | INR | 175 | 177 | 173.5 | 175.55 | 175.55 | +0.45 (+0.26%) | 11,120 |
| 9 Nov 2015 | INR | 174 | 178 | 168.2 | 175.1 | 175.1 | -0.15 (-0.09%) | 23,129 |
| 6 Nov 2015 | INR | 176 | 177 | 173.6 | 175.25 | 175.25 | -2.3 (-1.30%) | 5,024 |
| 5 Nov 2015 | INR | 176.65 | 179 | 174.2 | 177.55 | 177.55 | +0.9 (+0.51%) | 110,119 |
| 4 Nov 2015 | INR | 180 | 180 | 176 | 176.65 | 176.65 | -1.7 (-0.95%) | 23,223 |
| 3 Nov 2015 | INR | 179.35 | 181.55 | 176.4 | 178.35 | 178.35 | -1 (-0.56%) | 22,845 |
| 2 Nov 2015 | INR | 180.5 | 184.95 | 178 | 179.35 | 179.35 | +3.85 (+2.19%) | 52,537 |
| 30 Oct 2015 | INR | 176 | 176.65 | 171.35 | 175.5 | 175.5 | -0.5 (-0.28%) | 5,982 |
| 29 Oct 2015 | INR | 175.15 | 176.75 | 175.1 | 176 | 176 | +0.25 (+0.14%) | 50,074 |
| 28 Oct 2015 | INR | 175 | 178 | 175 | 175.75 | 175.75 | +0.95 (+0.54%) | 4,846 |
| 27 Oct 2015 | INR | 175 | 177.25 | 174.4 | 174.8 | 174.8 | -1.2 (-0.68%) | 9,512 |
| 26 Oct 2015 | INR | 177 | 180.95 | 175 | 176 | 176 | -0.55 (-0.31%) | 31,415 |
| 23 Oct 2015 | INR | 176 | 177 | 173.55 | 176.55 | 176.55 | +1.55 (+0.89%) | 74,199 |
| 21 Oct 2015 | INR | 175 | 177.5 | 172 | 175 | 175 | +2.8 (+1.63%) | 84,362 |
| 20 Oct 2015 | INR | 172.05 | 173.95 | 169.5 | 172.2 | 172.2 | +0.35 (+0.20%) | 19,338 |
