| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 175.8 | 175.8 | 170.3 | 171.7 | 171.7 | -2.7 (-1.55%) | 173,697 |
| 30 Nov 2015 | INR | 165.9 | 175.2 | 165 | 174.4 | 174.4 | +9.45 (+5.73%) | 365,203 |
| 27 Nov 2015 | INR | 167 | 168.35 | 163.6 | 164.95 | 164.95 | -2.25 (-1.35%) | 94,175 |
| 26 Nov 2015 | INR | 168.5 | 169.8 | 166.1 | 167.2 | 167.2 | -1.15 (-0.68%) | 80,155 |
| 24 Nov 2015 | INR | 167.55 | 170 | 166.35 | 168.35 | 168.35 | +0.85 (+0.51%) | 127,883 |
| 23 Nov 2015 | INR | 161.9 | 168.4 | 161.9 | 167.5 | 167.5 | +5.6 (+3.46%) | 319,585 |
| 20 Nov 2015 | INR | 161 | 164.2 | 160.7 | 161.9 | 161.9 | +0.8 (+0.50%) | 122,663 |
| 19 Nov 2015 | INR | 160.1 | 162.5 | 160 | 161.1 | 161.1 | +2.1 (+1.32%) | 114,757 |
| 18 Nov 2015 | INR | 161.1 | 163.7 | 158.1 | 159 | 159 | -2.95 (-1.82%) | 137,228 |
| 17 Nov 2015 | INR | 160.65 | 165.4 | 160 | 161.95 | 161.95 | +1.5 (+0.93%) | 226,298 |
| 16 Nov 2015 | INR | 160.7 | 162.5 | 158.8 | 160.45 | 160.45 | -2.2 (-1.35%) | 120,227 |
| 13 Nov 2015 | INR | 158.9 | 163.5 | 157.15 | 162.65 | 162.65 | +3.55 (+2.23%) | 210,829 |
| 11 Nov 2015 | INR | 159.95 | 160 | 157.8 | 159.1 | 159.1 | +2.2 (+1.40%) | 56,022 |
| 10 Nov 2015 | INR | 157 | 161.4 | 155.55 | 156.9 | 156.9 | -1.65 (-1.04%) | 172,721 |
| 9 Nov 2015 | INR | 151.5 | 159.5 | 149 | 158.55 | 158.55 | +4.1 (+2.65%) | 244,212 |
| 6 Nov 2015 | INR | 158.2 | 161.4 | 153.1 | 154.45 | 154.45 | -4.65 (-2.92%) | 222,599 |
| 5 Nov 2015 | INR | 162.9 | 165.2 | 158.4 | 159.1 | 159.1 | -3.15 (-1.94%) | 256,560 |
| 4 Nov 2015 | INR | 166.5 | 167.75 | 161.5 | 162.25 | 162.25 | -3.8 (-2.29%) | 245,300 |
| 3 Nov 2015 | INR | 173.9 | 174.7 | 164.6 | 166.05 | 166.05 | -6.9 (-3.99%) | 270,197 |
| 2 Nov 2015 | INR | 177 | 180.4 | 167.6 | 172.95 | 172.95 | -3.1 (-1.76%) | 778,073 |
| 30 Oct 2015 | INR | 179 | 184 | 173.5 | 176.05 | 176.05 | -1.65 (-0.93%) | 436,464 |
| 29 Oct 2015 | INR | 180 | 181.7 | 177 | 177.7 | 177.7 | -2.4 (-1.33%) | 129,787 |
| 28 Oct 2015 | INR | 178.1 | 183.05 | 176.25 | 180.1 | 180.1 | +1.6 (+0.90%) | 301,871 |
| 27 Oct 2015 | INR | 179 | 181.4 | 177.2 | 178.5 | 178.5 | -1.6 (-0.89%) | 168,456 |
| 26 Oct 2015 | INR | 182.3 | 184.2 | 179.15 | 180.1 | 180.1 | -0.85 (-0.47%) | 359,704 |
| 23 Oct 2015 | INR | 188 | 189 | 179.15 | 180.95 | 180.95 | -5.55 (-2.98%) | 335,216 |
| 21 Oct 2015 | INR | 178.4 | 187.65 | 176.25 | 186.5 | 186.5 | +8.95 (+5.04%) | 833,235 |
| 20 Oct 2015 | INR | 181.2 | 183.4 | 176.1 | 177.55 | 177.55 | -1.15 (-0.64%) | 395,046 |
| 19 Oct 2015 | INR | 171 | 181.45 | 169.8 | 178.7 | 178.7 | +8.75 (+5.15%) | 724,154 |
| 16 Oct 2015 | INR | 167.1 | 171.6 | 165.25 | 169.95 | 169.95 | +3.45 (+2.07%) | 394,259 |
