| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 211.1 | 214.5 | 205.7 | 206.6 | 206.6 | -2.4 (-1.15%) | 128,523 |
| 30 Nov 2015 | INR | 208 | 211.8 | 204.2 | 209 | 209 | +1 (+0.48%) | 169,938 |
| 27 Nov 2015 | INR | 200.6 | 209.3 | 196.3 | 208 | 208 | +7.5 (+3.74%) | 257,219 |
| 26 Nov 2015 | INR | 205.8 | 205.8 | 198.3 | 200.5 | 200.5 | -3 (-1.47%) | 41,239 |
| 24 Nov 2015 | INR | 204.1 | 206.8 | 201.9 | 203.5 | 203.5 | -2.5 (-1.21%) | 75,399 |
| 23 Nov 2015 | INR | 205 | 207.5 | 200.4 | 206 | 206 | +0.6 (+0.29%) | 67,235 |
| 20 Nov 2015 | INR | 209.7 | 211.1 | 204.5 | 205.4 | 205.4 | -4.7 (-2.24%) | 188,805 |
| 19 Nov 2015 | INR | 198.5 | 215.7 | 198.5 | 210.1 | 210.1 | +11.7 (+5.90%) | 593,355 |
| 18 Nov 2015 | INR | 201.5 | 205 | 196.6 | 198.4 | 198.4 | -2.4 (-1.20%) | 165,774 |
| 17 Nov 2015 | INR | 191.3 | 203 | 186.2 | 200.8 | 200.8 | +10.9 (+5.74%) | 311,184 |
| 16 Nov 2015 | INR | 184.8 | 190.9 | 182.4 | 189.9 | 189.9 | +4.2 (+2.26%) | 55,977 |
| 13 Nov 2015 | INR | 187 | 190.5 | 184.7 | 185.7 | 185.7 | -5.9 (-3.08%) | 44,309 |
| 11 Nov 2015 | INR | 193.5 | 194.4 | 188.5 | 191.6 | 191.6 | -0.7 (-0.36%) | 30,813 |
| 10 Nov 2015 | INR | 195.1 | 200.5 | 190.6 | 192.3 | 192.3 | -3.5 (-1.79%) | 70,034 |
| 9 Nov 2015 | INR | 184.9 | 198 | 184 | 195.8 | 195.8 | +3.7 (+1.93%) | 74,271 |
| 6 Nov 2015 | INR | 192.8 | 197.5 | 189.8 | 192.1 | 192.1 | -2.5 (-1.28%) | 72,210 |
| 5 Nov 2015 | INR | 191.3 | 195.7 | 185.2 | 194.6 | 194.6 | +3.2 (+1.67%) | 104,754 |
| 4 Nov 2015 | INR | 196.9 | 200.9 | 187 | 191.4 | 191.4 | -5.3 (-2.69%) | 134,384 |
| 3 Nov 2015 | INR | 200.4 | 203.4 | 195.4 | 196.7 | 196.7 | -1.4 (-0.71%) | 97,416 |
| 2 Nov 2015 | INR | 203.3 | 204.5 | 197.1 | 198.1 | 198.1 | -4.8 (-2.37%) | 107,255 |
| 30 Oct 2015 | INR | 195.2 | 209.5 | 195.2 | 202.9 | 202.9 | +6.4 (+3.26%) | 370,647 |
| 29 Oct 2015 | INR | 200.9 | 203.9 | 195.4 | 196.5 | 196.5 | -3.6 (-1.80%) | 88,206 |
| 28 Oct 2015 | INR | 199.9 | 201.8 | 195.3 | 200.1 | 200.1 | -1.6 (-0.79%) | 112,126 |
| 27 Oct 2015 | INR | 200.1 | 204 | 195.7 | 201.7 | 201.7 | -0.1 (-0.05%) | 190,363 |
| 26 Oct 2015 | INR | 210.2 | 213 | 198.5 | 201.8 | 201.8 | -5.7 (-2.75%) | 271,661 |
| 23 Oct 2015 | INR | 204.9 | 209.9 | 193.6 | 207.5 | 207.5 | +5.7 (+2.82%) | 377,297 |
| 21 Oct 2015 | INR | 203 | 208.3 | 200.1 | 201.8 | 201.8 | +0.9 (+0.45%) | 341,725 |
| 20 Oct 2015 | INR | 196.6 | 207.7 | 196 | 200.9 | 200.9 | +7 (+3.61%) | 586,882 |
| 19 Oct 2015 | INR | 193 | 197.5 | 191.1 | 193.9 | 193.9 | +1.9 (+0.99%) | 633,531 |
| 16 Oct 2015 | INR | 190.3 | 195 | 188 | 192 | 192 | +2 (+1.05%) | 148,961 |
