| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 456.96 | 464.64 | 452.16 | 458.77 | 458.77 | +4.29 (+0.94%) | 665,959 |
| 1 Dec 2015 | INR | 453.14 | 457.28 | 445.92 | 454.48 | 454.48 | +9.62 (+2.16%) | 191,050 |
| 30 Nov 2015 | INR | 454.38 | 459.2 | 440.22 | 444.86 | 444.86 | -5.64 (-1.25%) | 836,359 |
| 27 Nov 2015 | INR | 455.38 | 458.98 | 443.54 | 450.5 | 450.5 | -4.19 (-0.92%) | 210,144 |
| 26 Nov 2015 | INR | 458.56 | 461.98 | 452.4 | 454.69 | 454.69 | +0.05 (+0.01%) | 201,034 |
| 24 Nov 2015 | INR | 438.4 | 459.2 | 436.83 | 454.64 | 454.64 | +15.62 (+3.56%) | 367,491 |
| 23 Nov 2015 | INR | 436.16 | 442.88 | 436.16 | 439.02 | 439.02 | +3.55 (+0.82%) | 612,509 |
| 20 Nov 2015 | INR | 431.98 | 438.4 | 429.54 | 435.47 | 435.47 | +4.65 (+1.08%) | 621,394 |
| 19 Nov 2015 | INR | 438.5 | 443.2 | 423.68 | 430.82 | 430.82 | -6.38 (-1.46%) | 530,022 |
| 18 Nov 2015 | INR | 441.92 | 447.68 | 435.26 | 437.2 | 437.2 | -4.96 (-1.12%) | 108,553 |
| 17 Nov 2015 | INR | 445.76 | 451.18 | 440.32 | 442.16 | 442.16 | +1.26 (+0.29%) | 351,569 |
| 16 Nov 2015 | INR | 446.08 | 451.78 | 437.39 | 440.9 | 440.9 | -8.62 (-1.92%) | 318,281 |
| 13 Nov 2015 | INR | 448.98 | 454.18 | 443.55 | 449.52 | 449.52 | -5.63 (-1.24%) | 155,553 |
| 11 Nov 2015 | INR | 448.58 | 457.28 | 448 | 455.15 | 455.15 | +8.13 (+1.82%) | 51,253 |
| 10 Nov 2015 | INR | 452.8 | 458.56 | 441.62 | 447.02 | 447.02 | -2.8 (-0.62%) | 224,875 |
| 9 Nov 2015 | INR | 438.45 | 456.32 | 438.45 | 449.82 | 449.82 | +0.51 (+0.11%) | 230,197 |
| 6 Nov 2015 | INR | 446.4 | 455.68 | 444.8 | 449.31 | 449.31 | +9.57 (+2.18%) | 612,325 |
| 5 Nov 2015 | INR | 434.46 | 447.97 | 432 | 439.74 | 439.74 | +8.04 (+1.86%) | 582,944 |
| 4 Nov 2015 | INR | 431.68 | 435.2 | 427.84 | 431.7 | 431.7 | +1.04 (+0.24%) | 373,513 |
| 3 Nov 2015 | INR | 430.4 | 431.98 | 422.91 | 430.66 | 430.66 | +6.13 (+1.44%) | 144,169 |
| 2 Nov 2015 | INR | 428.46 | 431.04 | 421.12 | 424.53 | 424.53 | +0.48 (+0.11%) | 526,253 |
| 30 Oct 2015 | INR | 428.8 | 428.8 | 419.52 | 424.05 | 424.05 | +1.38 (+0.33%) | 690,197 |
| 29 Oct 2015 | INR | 434.53 | 434.53 | 419.2 | 422.67 | 422.67 | -9.28 (-2.15%) | 968,513 |
| 28 Oct 2015 | INR | 429.92 | 433.86 | 425.62 | 431.95 | 431.95 | +7.81 (+1.84%) | 620,628 |
| 27 Oct 2015 | INR | 432 | 432.02 | 417.89 | 424.14 | 424.14 | -6.68 (-1.55%) | 2,441,141 |
| 26 Oct 2015 | INR | 437.12 | 438.4 | 427.2 | 430.82 | 430.82 | -2.8 (-0.65%) | 2,005,916 |
| 23 Oct 2015 | INR | 473.6 | 475.2 | 425.92 | 433.62 | 433.62 | -36.91 (-7.84%) | 2,018,941 |
| 21 Oct 2015 | INR | 475.18 | 476.16 | 467.84 | 470.53 | 470.53 | -1.93 (-0.41%) | 268,644 |
| 20 Oct 2015 | INR | 476.8 | 479.65 | 464.9 | 472.46 | 472.46 | -3.78 (-0.79%) | 242,713 |
| 19 Oct 2015 | INR | 469.55 | 477.12 | 459.2 | 476.24 | 476.24 | +12.21 (+2.63%) | 168,328 |
