| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 58.75 | 59.2 | 58.5 | 58.85 | 58.85 | +0.25 (+0.43%) | 147,132 |
| 30 Nov 2015 | INR | 58.9 | 59.45 | 58.35 | 58.6 | 58.6 | -0.3 (-0.51%) | 200,939 |
| 27 Nov 2015 | INR | 57.95 | 59.4 | 57 | 58.9 | 58.9 | +2.15 (+3.79%) | 675,591 |
| 26 Nov 2015 | INR | 57.1 | 57.25 | 56.4 | 56.75 | 56.75 | -0.2 (-0.35%) | 67,547 |
| 24 Nov 2015 | INR | 57.4 | 57.4 | 56.4 | 56.95 | 56.95 | 0.0 (0.0%) | 84,614 |
| 23 Nov 2015 | INR | 56.95 | 57.45 | 56.55 | 56.95 | 56.95 | +0.6 (+1.06%) | 184,946 |
| 20 Nov 2015 | INR | 57.05 | 57.15 | 56.15 | 56.35 | 56.35 | -0.6 (-1.05%) | 725,536 |
| 19 Nov 2015 | INR | 56 | 57.25 | 55.75 | 56.95 | 56.95 | +1.6 (+2.89%) | 287,796 |
| 18 Nov 2015 | INR | 57.45 | 57.55 | 55.05 | 55.35 | 55.35 | -1.45 (-2.55%) | 329,888 |
| 17 Nov 2015 | INR | 57 | 57.05 | 55.85 | 56.8 | 56.8 | 0.0 (0.0%) | 265,803 |
| 16 Nov 2015 | INR | 54.8 | 56.95 | 53.6 | 56.8 | 56.8 | +3.15 (+5.87%) | 514,840 |
| 13 Nov 2015 | INR | 54.15 | 54.15 | 53.5 | 53.65 | 53.65 | -0.4 (-0.74%) | 126,767 |
| 11 Nov 2015 | INR | 56 | 56 | 53.8 | 54.05 | 54.05 | +0.35 (+0.65%) | 31,037 |
| 10 Nov 2015 | INR | 54.2 | 54.8 | 53.55 | 53.7 | 53.7 | -0.5 (-0.92%) | 127,969 |
| 9 Nov 2015 | INR | 53.25 | 54.5 | 52.9 | 54.2 | 54.2 | -0.4 (-0.73%) | 240,702 |
| 6 Nov 2015 | INR | 55.4 | 55.75 | 54.3 | 54.6 | 54.6 | +0.05 (+0.09%) | 1,611,793 |
| 5 Nov 2015 | INR | 55.55 | 55.55 | 54.1 | 54.55 | 54.55 | -0.7 (-1.27%) | 1,415,267 |
| 4 Nov 2015 | INR | 55.9 | 55.9 | 55.05 | 55.25 | 55.25 | +0.1 (+0.18%) | 213,841 |
| 3 Nov 2015 | INR | 55.15 | 55.55 | 54.65 | 55.15 | 55.15 | +0.4 (+0.73%) | 279,176 |
| 2 Nov 2015 | INR | 54.35 | 55.25 | 52.45 | 54.75 | 54.75 | +0.4 (+0.74%) | 247,209 |
| 30 Oct 2015 | INR | 55.75 | 55.75 | 54 | 54.35 | 54.35 | -0.75 (-1.36%) | 361,142 |
| 29 Oct 2015 | INR | 56.5 | 56.7 | 54.9 | 55.1 | 55.1 | -1.2 (-2.13%) | 408,113 |
| 28 Oct 2015 | INR | 57.4 | 57.4 | 56 | 56.3 | 56.3 | -0.35 (-0.62%) | 360,598 |
| 27 Oct 2015 | INR | 57.9 | 57.9 | 56.5 | 56.65 | 56.65 | -0.55 (-0.96%) | 449,489 |
| 26 Oct 2015 | INR | 58 | 58 | 56.65 | 57.2 | 57.2 | +0.15 (+0.26%) | 415,827 |
| 23 Oct 2015 | INR | 58.5 | 59 | 56.8 | 57.05 | 57.05 | -0.45 (-0.78%) | 960,606 |
| 21 Oct 2015 | INR | 59.8 | 61.1 | 55.8 | 57.5 | 57.5 | -7.9 (-12.08%) | 3,212,383 |
| 20 Oct 2015 | INR | 66 | 67 | 64.6 | 65.4 | 65.4 | +0.4 (+0.62%) | 227,586 |
| 19 Oct 2015 | INR | 64.55 | 65.2 | 64.5 | 65 | 65 | +0.5 (+0.78%) | 112,226 |
| 16 Oct 2015 | INR | 65.1 | 65.1 | 64.15 | 64.5 | 64.5 | +0.25 (+0.39%) | 112,844 |
