| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 299.75 | 299.95 | 294.4 | 295.65 | 59.13 | -1.3 (-0.44%) | 60,350 |
| 2 Dec 2015 | INR | 302 | 302 | 296 | 296.95 | 59.39 | -2.05 (-0.69%) | 54,440 |
| 1 Dec 2015 | INR | 303.65 | 303.95 | 298 | 299 | 59.8 | -3 (-0.99%) | 34,640 |
| 30 Nov 2015 | INR | 296 | 305 | 295.15 | 302 | 60.4 | +2.7 (+0.90%) | 105,605 |
| 27 Nov 2015 | INR | 302 | 305 | 298.2 | 299.3 | 59.86 | -2.8 (-0.93%) | 47,725 |
| 26 Nov 2015 | INR | 295 | 304.85 | 295 | 302.1 | 60.42 | +2.15 (+0.72%) | 119,060 |
| 24 Nov 2015 | INR | 293.05 | 301.85 | 293 | 299.95 | 59.99 | +5.85 (+1.99%) | 85,770 |
| 23 Nov 2015 | INR | 297.05 | 299.95 | 292 | 294.1 | 58.82 | -2.35 (-0.79%) | 94,675 |
| 20 Nov 2015 | INR | 293.6 | 302.8 | 293.6 | 296.45 | 59.29 | +2.05 (+0.70%) | 127,985 |
| 19 Nov 2015 | INR | 293 | 302.75 | 293 | 294.4 | 58.88 | -0.5 (-0.17%) | 86,560 |
| 18 Nov 2015 | INR | 305.5 | 305.5 | 293.85 | 294.9 | 58.98 | -8.4 (-2.77%) | 115,960 |
| 17 Nov 2015 | INR | 307.45 | 308 | 300 | 303.3 | 60.66 | -1.35 (-0.44%) | 94,775 |
| 16 Nov 2015 | INR | 305 | 308.65 | 301 | 304.65 | 60.93 | +2.8 (+0.93%) | 121,735 |
| 13 Nov 2015 | INR | 305.15 | 310 | 300.5 | 301.85 | 60.37 | -1,251.15 (-80.56%) | 73,170 |
| 11 Nov 2015 | INR | 1,530 | 1,570 | 1,515 | 1,553 | 310.6 | +1,248.6 (+410.18%) | 61,550 |
| 10 Nov 2015 | INR | 309.65 | 314.45 | 298.2 | 304.4 | 60.88 | -5.15 (-1.66%) | 275,665 |
| 9 Nov 2015 | INR | 292.65 | 312 | 277 | 309.55 | 61.91 | +17.1 (+5.85%) | 380,280 |
| 6 Nov 2015 | INR | 314 | 326.4 | 288.4 | 292.45 | 58.49 | -22.4 (-7.11%) | 1,195,165 |
| 5 Nov 2015 | INR | 322 | 322.75 | 313 | 314.85 | 62.97 | -7.95 (-2.46%) | 85,800 |
| 4 Nov 2015 | INR | 332 | 333.9 | 318.15 | 322.8 | 64.56 | -9.05 (-2.73%) | 273,985 |
| 3 Nov 2015 | INR | 327 | 334 | 320.9 | 331.85 | 66.37 | +5 (+1.53%) | 904,965 |
| 2 Nov 2015 | INR | 310.05 | 330 | 310.05 | 326.85 | 65.37 | +13.5 (+4.31%) | 443,205 |
| 30 Oct 2015 | INR | 320 | 325.1 | 311.35 | 313.35 | 62.67 | -4.35 (-1.37%) | 305,310 |
| 29 Oct 2015 | INR | 316 | 325.95 | 313.75 | 317.7 | 63.54 | -1.8 (-0.56%) | 350,905 |
| 28 Oct 2015 | INR | 323.6 | 323.8 | 310 | 319.5 | 63.9 | -1.1 (-0.34%) | 856,680 |
| 27 Oct 2015 | INR | 295.8 | 334.1 | 293 | 320.6 | 64.12 | +19.15 (+6.35%) | 2,675,470 |
| 26 Oct 2015 | INR | 295.65 | 304.35 | 295 | 301.45 | 60.29 | +6.1 (+2.07%) | 223,355 |
| 23 Oct 2015 | INR | 296.35 | 302 | 292 | 295.35 | 59.07 | -5.4 (-1.80%) | 226,240 |
| 21 Oct 2015 | INR | 305.1 | 308.7 | 296.3 | 300.75 | 60.15 | -3.75 (-1.23%) | 253,970 |
| 20 Oct 2015 | INR | 289.95 | 313.5 | 289.95 | 304.5 | 60.9 | +15.55 (+5.38%) | 1,325,215 |
