| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 245.45 | 251.75 | 241.1 | 251.75 | 251.75 | +11.95 (+4.98%) | 1,690,959 |
| 2 Dec 2015 | INR | 228.6 | 239.8 | 226 | 239.8 | 239.8 | +11.4 (+4.99%) | 863,429 |
| 1 Dec 2015 | INR | 225.75 | 232.85 | 224.5 | 228.4 | 228.4 | +5.8 (+2.61%) | 626,718 |
| 30 Nov 2015 | INR | 220.9 | 226.5 | 219.4 | 222.6 | 222.6 | +4.3 (+1.97%) | 533,788 |
| 27 Nov 2015 | INR | 231 | 232.5 | 218.25 | 218.3 | 218.3 | -11.4 (-4.96%) | 1,002,677 |
| 26 Nov 2015 | INR | 234.5 | 239.7 | 228.55 | 229.7 | 229.7 | -4.65 (-1.98%) | 431,847 |
| 24 Nov 2015 | INR | 233.8 | 241.9 | 232.3 | 234.35 | 234.35 | -3.1 (-1.31%) | 563,775 |
| 23 Nov 2015 | INR | 241.5 | 243.9 | 228.2 | 237.45 | 237.45 | +2.1 (+0.89%) | 1,440,881 |
| 20 Nov 2015 | INR | 232.4 | 235.35 | 231.3 | 235.35 | 235.35 | +11.2 (+5.00%) | 856,412 |
| 19 Nov 2015 | INR | 218.9 | 224.15 | 217 | 224.15 | 224.15 | +10.65 (+4.99%) | 1,673,711 |
| 18 Nov 2015 | INR | 210.75 | 213.5 | 205.1 | 213.5 | 213.5 | +10.15 (+4.99%) | 3,864,298 |
| 17 Nov 2015 | INR | 209 | 224.4 | 203.1 | 203.35 | 203.35 | -10.4 (-4.87%) | 3,562,034 |
| 16 Nov 2015 | INR | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | -23.75 (-10%) | 278,810 |
| 13 Nov 2015 | INR | 239.5 | 240 | 237.5 | 237.5 | 237.5 | -26.35 (-9.99%) | 411,336 |
| 11 Nov 2015 | INR | 261.4 | 266 | 257 | 263.85 | 263.85 | +7.45 (+2.91%) | 345,449 |
| 10 Nov 2015 | INR | 286.6 | 291.9 | 253.3 | 256.4 | 256.4 | -21.2 (-7.64%) | 3,125,495 |
| 9 Nov 2015 | INR | 266.35 | 288.8 | 261 | 277.6 | 277.6 | +2.6 (+0.95%) | 1,841,998 |
| 6 Nov 2015 | INR | 269.3 | 281 | 262 | 275 | 275 | +3.3 (+1.21%) | 1,732,399 |
| 5 Nov 2015 | INR | 268 | 274.95 | 267.2 | 271.7 | 271.7 | +9.55 (+3.64%) | 2,109,606 |
| 4 Nov 2015 | INR | 252 | 264.4 | 249 | 262.15 | 262.15 | +17.8 (+7.28%) | 3,639,089 |
| 3 Nov 2015 | INR | 269.8 | 274.1 | 237.65 | 244.35 | 244.35 | -4.85 (-1.95%) | 9,612,416 |
| 2 Nov 2015 | INR | 260 | 264 | 249.2 | 249.2 | 249.2 | -27.65 (-9.99%) | 270,450 |
| 30 Oct 2015 | INR | 339.2 | 339.2 | 276.35 | 276.85 | 276.85 | -68.55 (-19.85%) | 3,905,772 |
| 29 Oct 2015 | INR | 367.9 | 367.9 | 343.2 | 345.4 | 345.4 | -26 (-7.00%) | 756,130 |
| 28 Oct 2015 | INR | 371 | 380.8 | 368.5 | 371.4 | 371.4 | +5.2 (+1.42%) | 761,138 |
| 27 Oct 2015 | INR | 372 | 380.95 | 364 | 366.2 | 366.2 | +12.6 (+3.56%) | 2,983,693 |
| 26 Oct 2015 | INR | 413.4 | 413.4 | 350.7 | 353.6 | 353.6 | -84.75 (-19.33%) | 4,966,148 |
| 23 Oct 2015 | INR | 455.2 | 462.35 | 434.25 | 438.35 | 438.35 | -15.9 (-3.50%) | 466,544 |
| 21 Oct 2015 | INR | 465 | 465 | 451.25 | 454.25 | 454.25 | -13.25 (-2.83%) | 144,873 |
| 20 Oct 2015 | INR | 465 | 471 | 461.05 | 467.5 | 467.5 | +4.7 (+1.02%) | 135,877 |
