| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 193 | 196.7 | 191.5 | 194.4 | 194.4 | +1.5 (+0.78%) | 119,434 |
| 30 Nov 2015 | INR | 199.95 | 199.95 | 191.85 | 192.9 | 192.9 | -5.2 (-2.62%) | 198,683 |
| 27 Nov 2015 | INR | 193.05 | 199.3 | 193.05 | 198.1 | 198.1 | +4.65 (+2.40%) | 275,940 |
| 26 Nov 2015 | INR | 194.5 | 196.45 | 190.55 | 193.45 | 193.45 | -1.05 (-0.54%) | 193,514 |
| 24 Nov 2015 | INR | 191.8 | 197.65 | 189.25 | 194.5 | 194.5 | +3.65 (+1.91%) | 608,989 |
| 23 Nov 2015 | INR | 185.85 | 191.6 | 184.75 | 190.85 | 190.85 | +6.8 (+3.69%) | 360,323 |
| 20 Nov 2015 | INR | 175.7 | 188.25 | 174.45 | 184.05 | 184.05 | +10 (+5.75%) | 436,036 |
| 19 Nov 2015 | INR | 172 | 175.9 | 171.55 | 174.05 | 174.05 | +0.8 (+0.46%) | 113,710 |
| 18 Nov 2015 | INR | 173.4 | 175.5 | 170.55 | 173.25 | 173.25 | -0.15 (-0.09%) | 119,712 |
| 17 Nov 2015 | INR | 173.25 | 175.15 | 171.75 | 173.4 | 173.4 | +1.25 (+0.73%) | 127,678 |
| 16 Nov 2015 | INR | 168.6 | 172.65 | 168.6 | 172.15 | 172.15 | +3.55 (+2.11%) | 82,506 |
| 13 Nov 2015 | INR | 169.5 | 170 | 166.95 | 168.6 | 168.6 | -0.65 (-0.38%) | 61,868 |
| 11 Nov 2015 | INR | 165 | 170.95 | 165 | 169.25 | 169.25 | +2.4 (+1.44%) | 32,065 |
| 10 Nov 2015 | INR | 168.5 | 170.35 | 166.3 | 166.85 | 166.85 | -1.9 (-1.13%) | 102,355 |
| 9 Nov 2015 | INR | 165 | 170.55 | 164.25 | 168.75 | 168.75 | -0.15 (-0.09%) | 91,887 |
| 6 Nov 2015 | INR | 168.7 | 172.5 | 167.7 | 168.9 | 168.9 | -0.55 (-0.32%) | 129,993 |
| 5 Nov 2015 | INR | 172 | 172 | 167.15 | 169.45 | 169.45 | -3.15 (-1.83%) | 581,566 |
| 4 Nov 2015 | INR | 171.6 | 174.9 | 171.6 | 172.6 | 172.6 | +1.15 (+0.67%) | 111,827 |
| 3 Nov 2015 | INR | 172 | 173.5 | 169.4 | 171.45 | 171.45 | +1 (+0.59%) | 89,109 |
| 2 Nov 2015 | INR | 173.7 | 174.95 | 168.5 | 170.45 | 170.45 | -3.5 (-2.01%) | 149,301 |
| 30 Oct 2015 | INR | 178 | 180.5 | 172.55 | 173.95 | 173.95 | -5.75 (-3.20%) | 181,455 |
| 29 Oct 2015 | INR | 185 | 185.75 | 178.1 | 179.7 | 179.7 | -5.15 (-2.79%) | 171,115 |
| 28 Oct 2015 | INR | 181.8 | 185.5 | 180.55 | 184.85 | 184.85 | +3.1 (+1.71%) | 202,402 |
| 27 Oct 2015 | INR | 186 | 186 | 180.9 | 181.75 | 181.75 | -1.45 (-0.79%) | 184,270 |
| 26 Oct 2015 | INR | 183.05 | 185.25 | 182.15 | 183.2 | 183.2 | +0.55 (+0.30%) | 136,015 |
| 23 Oct 2015 | INR | 183.5 | 185.9 | 182.2 | 182.65 | 182.65 | 0.0 (0.0%) | 109,861 |
| 21 Oct 2015 | INR | 189 | 189 | 182.2 | 182.65 | 182.65 | -3.1 (-1.67%) | 121,199 |
| 20 Oct 2015 | INR | 187.6 | 188.9 | 183.8 | 185.75 | 185.75 | -1.2 (-0.64%) | 163,128 |
| 19 Oct 2015 | INR | 192 | 192.95 | 184.9 | 186.95 | 186.95 | -2.6 (-1.37%) | 347,582 |
| 16 Oct 2015 | INR | 182.3 | 192.15 | 180.15 | 189.55 | 189.55 | +8.75 (+4.84%) | 441,781 |
