| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 104 | 106.7 | 103.6 | 105.1 | 105.1 | +0.15 (+0.14%) | 1,836,228 |
| 3 Dec 2015 | INR | 106.5 | 106.75 | 104.55 | 104.95 | 104.95 | -1.9 (-1.78%) | 2,530,144 |
| 2 Dec 2015 | INR | 107.4 | 108.55 | 105.85 | 106.85 | 106.85 | -0.9 (-0.84%) | 2,396,711 |
| 1 Dec 2015 | INR | 108.35 | 108.9 | 107.4 | 107.75 | 107.75 | -0.35 (-0.32%) | 2,313,241 |
| 30 Nov 2015 | INR | 105.3 | 109.1 | 105.25 | 108.1 | 108.1 | +2.85 (+2.71%) | 6,054,397 |
| 27 Nov 2015 | INR | 103.15 | 105.8 | 102.95 | 105.25 | 105.25 | +2.1 (+2.04%) | 2,396,033 |
| 26 Nov 2015 | INR | 102.2 | 104.6 | 102.1 | 103.15 | 103.15 | +0.9 (+0.88%) | 4,481,728 |
| 24 Nov 2015 | INR | 102.45 | 103.05 | 102 | 102.25 | 102.25 | -0.15 (-0.15%) | 2,405,961 |
| 23 Nov 2015 | INR | 103.25 | 103.95 | 102.2 | 102.4 | 102.4 | -0.45 (-0.44%) | 2,716,442 |
| 20 Nov 2015 | INR | 103 | 103.7 | 102.4 | 102.85 | 102.85 | -0.35 (-0.34%) | 1,880,022 |
| 19 Nov 2015 | INR | 102.7 | 103.75 | 102.55 | 103.2 | 103.2 | +1.05 (+1.03%) | 1,592,243 |
| 18 Nov 2015 | INR | 103.8 | 104.3 | 101.75 | 102.15 | 102.15 | -1.5 (-1.45%) | 2,255,229 |
| 17 Nov 2015 | INR | 104 | 104.75 | 102.1 | 103.65 | 103.65 | +0.3 (+0.29%) | 5,397,416 |
| 16 Nov 2015 | INR | 102.2 | 104 | 102 | 103.35 | 103.35 | +1.45 (+1.42%) | 4,772,728 |
| 13 Nov 2015 | INR | 100.9 | 102.55 | 99.2 | 101.9 | 101.9 | +1.45 (+1.44%) | 4,150,632 |
| 11 Nov 2015 | INR | 99.9 | 101.9 | 99.75 | 100.45 | 100.45 | +2.9 (+2.97%) | 2,630,966 |
| 10 Nov 2015 | INR | 97.25 | 98.8 | 96.75 | 97.55 | 97.55 | +0.3 (+0.31%) | 3,170,630 |
| 9 Nov 2015 | INR | 94.6 | 98.6 | 94.15 | 97.25 | 97.25 | -1.15 (-1.17%) | 3,619,942 |
| 6 Nov 2015 | INR | 97 | 99.3 | 95.1 | 98.4 | 98.4 | +1.7 (+1.76%) | 4,426,707 |
| 5 Nov 2015 | INR | 101.5 | 101.9 | 95.9 | 96.7 | 96.7 | -5.75 (-5.61%) | 7,103,124 |
| 4 Nov 2015 | INR | 104.3 | 104.3 | 100.75 | 102.45 | 102.45 | -1.25 (-1.21%) | 7,390,829 |
| 3 Nov 2015 | INR | 104.9 | 105.5 | 103.35 | 103.7 | 103.7 | -0.65 (-0.62%) | 2,683,553 |
| 2 Nov 2015 | INR | 106.5 | 106.5 | 102.9 | 104.35 | 104.35 | -1.6 (-1.51%) | 4,465,735 |
| 30 Oct 2015 | INR | 107.15 | 108.15 | 105.55 | 105.95 | 105.95 | -1.35 (-1.26%) | 3,619,461 |
| 29 Oct 2015 | INR | 109.3 | 109.35 | 106.9 | 107.3 | 107.3 | -1.5 (-1.38%) | 8,023,753 |
| 28 Oct 2015 | INR | 107.95 | 110.85 | 107.7 | 108.8 | 108.8 | +1.15 (+1.07%) | 8,696,463 |
| 27 Oct 2015 | INR | 109.55 | 111.9 | 106.6 | 107.65 | 107.65 | -1.9 (-1.73%) | 21,036,575 |
| 26 Oct 2015 | INR | 109.85 | 110.3 | 108.55 | 109.55 | 109.55 | +0.25 (+0.23%) | 3,031,380 |
| 23 Oct 2015 | INR | 110 | 110.45 | 108.5 | 109.3 | 109.3 | +0.5 (+0.46%) | 2,878,118 |
| 21 Oct 2015 | INR | 107.55 | 109.5 | 105.75 | 108.8 | 108.8 | +0.7 (+0.65%) | 7,460,814 |
