| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 1,146 | 1,149.45 | 1,132.6 | 1,136.65 | 1,136.65 | -10.5 (-0.92%) | 5,731 |
| 30 Nov 2015 | INR | 1,169 | 1,169 | 1,130.05 | 1,147.15 | 1,147.15 | +3.55 (+0.31%) | 11,476 |
| 27 Nov 2015 | INR | 1,142.5 | 1,150.45 | 1,136.05 | 1,143.6 | 1,143.6 | +15.2 (+1.35%) | 4,428 |
| 26 Nov 2015 | INR | 1,140 | 1,148 | 1,122 | 1,128.4 | 1,128.4 | -16.75 (-1.46%) | 9,822 |
| 24 Nov 2015 | INR | 1,172.5 | 1,172.5 | 1,134.3 | 1,145.15 | 1,145.15 | -6.55 (-0.57%) | 12,200 |
| 23 Nov 2015 | INR | 1,151 | 1,173.9 | 1,138 | 1,151.7 | 1,151.7 | +5.7 (+0.50%) | 10,657 |
| 20 Nov 2015 | INR | 1,155.5 | 1,158.9 | 1,142 | 1,146 | 1,146 | -5.85 (-0.51%) | 11,551 |
| 19 Nov 2015 | INR | 1,136.7 | 1,164 | 1,129.05 | 1,151.85 | 1,151.85 | +19.5 (+1.72%) | 19,380 |
| 18 Nov 2015 | INR | 1,142.4 | 1,142.4 | 1,121.05 | 1,132.35 | 1,132.35 | +7.8 (+0.69%) | 60,533 |
| 17 Nov 2015 | INR | 1,145.5 | 1,145.5 | 1,109.25 | 1,124.55 | 1,124.55 | -4.45 (-0.39%) | 14,409 |
| 16 Nov 2015 | INR | 1,162.5 | 1,167.85 | 1,120.1 | 1,129 | 1,129 | -16.5 (-1.44%) | 20,609 |
| 13 Nov 2015 | INR | 1,120 | 1,155 | 1,114.65 | 1,145.5 | 1,145.5 | +15.35 (+1.36%) | 17,659 |
| 11 Nov 2015 | INR | 1,154 | 1,154 | 1,123.1 | 1,130.15 | 1,130.15 | +3.1 (+0.28%) | 1,831 |
| 10 Nov 2015 | INR | 1,137.5 | 1,145.95 | 1,101.1 | 1,127.05 | 1,127.05 | -9.85 (-0.87%) | 17,115 |
| 9 Nov 2015 | INR | 1,103.1 | 1,158.5 | 1,090 | 1,136.9 | 1,136.9 | +13.25 (+1.18%) | 118,206 |
| 6 Nov 2015 | INR | 1,151.1 | 1,163.6 | 1,100.6 | 1,123.65 | 1,123.65 | -33.05 (-2.86%) | 124,172 |
| 5 Nov 2015 | INR | 1,187.8 | 1,187.8 | 1,145.6 | 1,156.7 | 1,156.7 | -21.95 (-1.86%) | 40,903 |
| 4 Nov 2015 | INR | 1,205 | 1,205 | 1,171.55 | 1,178.65 | 1,178.65 | -11.15 (-0.94%) | 48,510 |
| 3 Nov 2015 | INR | 1,170 | 1,195 | 1,158.85 | 1,189.8 | 1,189.8 | +34.65 (+3.00%) | 38,472 |
| 2 Nov 2015 | INR | 1,164 | 1,164 | 1,122.35 | 1,155.15 | 1,155.15 | +5.15 (+0.45%) | 33,941 |
| 30 Oct 2015 | INR | 1,130 | 1,165.5 | 1,129.35 | 1,150 | 1,150 | +30.6 (+2.73%) | 30,679 |
| 29 Oct 2015 | INR | 1,120 | 1,129.7 | 1,092 | 1,119.4 | 1,119.4 | +12.45 (+1.12%) | 24,025 |
| 28 Oct 2015 | INR | 1,112.5 | 1,114.8 | 1,090.65 | 1,106.95 | 1,106.95 | +9.25 (+0.84%) | 14,731 |
| 27 Oct 2015 | INR | 1,107 | 1,117 | 1,072.35 | 1,097.7 | 1,097.7 | +3.65 (+0.33%) | 16,171 |
| 26 Oct 2015 | INR | 1,094.35 | 1,099 | 1,085.05 | 1,094.05 | 1,094.05 | +9.25 (+0.85%) | 7,487 |
| 23 Oct 2015 | INR | 1,096 | 1,096 | 1,080 | 1,084.8 | 1,084.8 | -0.6 (-0.06%) | 19,113 |
| 21 Oct 2015 | INR | 1,095 | 1,095 | 1,069 | 1,085.4 | 1,085.4 | +3.75 (+0.35%) | 12,094 |
| 20 Oct 2015 | INR | 1,110 | 1,114 | 1,076.25 | 1,081.65 | 1,081.65 | -22.2 (-2.01%) | 17,494 |
| 19 Oct 2015 | INR | 1,079 | 1,108 | 1,071 | 1,103.85 | 1,103.85 | +34.7 (+3.25%) | 21,988 |
| 16 Oct 2015 | INR | 1,080 | 1,080 | 1,051.75 | 1,069.15 | 1,069.15 | +3.7 (+0.35%) | 11,480 |
