| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | INR | 429.55 | 430.2 | 429.2 | 429.85 | 42.985 | +0.55 (+0.13%) | 13,056 |
| 18 Dec 2015 | INR | 429.3 | 430 | 429 | 429.3 | 42.93 | -0.45 (-0.10%) | 16,728 |
| 17 Dec 2015 | INR | 429.85 | 431 | 429.2 | 429.75 | 42.975 | -0.05 (-0.01%) | 42,668 |
| 16 Dec 2015 | INR | 430 | 430.4 | 428.8 | 429.8 | 42.98 | -0.1 (-0.02%) | 47,231 |
| 15 Dec 2015 | INR | 430.5 | 432 | 429 | 429.9 | 42.99 | -0.1 (-0.02%) | 52,538 |
| 14 Dec 2015 | INR | 426.5 | 431.35 | 426.35 | 430 | 43 | +3.25 (+0.76%) | 41,670 |
| 11 Dec 2015 | INR | 426.95 | 427 | 426 | 426.75 | 42.675 | +0.4 (+0.09%) | 38,261 |
| 10 Dec 2015 | INR | 426.5 | 426.95 | 425.95 | 426.35 | 42.635 | -0.25 (-0.06%) | 37,930 |
| 9 Dec 2015 | INR | 426.5 | 427 | 425.8 | 426.6 | 42.66 | +0.45 (+0.11%) | 20,818 |
| 8 Dec 2015 | INR | 426.05 | 427 | 426.05 | 426.15 | 42.615 | -0.35 (-0.08%) | 20,676 |
| 7 Dec 2015 | INR | 424.2 | 427.2 | 424.2 | 426.5 | 42.65 | +1.65 (+0.39%) | 36,169 |
| 4 Dec 2015 | INR | 425.45 | 425.65 | 424.05 | 424.85 | 42.485 | -0.55 (-0.13%) | 11,934 |
| 3 Dec 2015 | INR | 425.35 | 426 | 425 | 425.4 | 42.54 | -0.2 (-0.05%) | 19,554 |
| 2 Dec 2015 | INR | 425.3 | 425.95 | 425 | 425.6 | 42.56 | -0.05 (-0.01%) | 11,556 |
| 1 Dec 2015 | INR | 425.25 | 426 | 425 | 425.65 | 42.565 | +0.1 (+0.02%) | 13,764 |
| 30 Nov 2015 | INR | 426.2 | 426.4 | 425 | 425.55 | 42.555 | +0.2 (+0.05%) | 11,471 |
| 27 Nov 2015 | INR | 426 | 435 | 424.4 | 425.35 | 42.535 | -0.25 (-0.06%) | 12,942 |
| 26 Nov 2015 | INR | 424 | 426 | 423.05 | 425.6 | 42.56 | +2.1 (+0.50%) | 12,152 |
| 24 Nov 2015 | INR | 423.4 | 423.95 | 422.8 | 423.5 | 42.35 | +0.2 (+0.05%) | 21,506 |
| 23 Nov 2015 | INR | 424.95 | 424.95 | 422.8 | 423.3 | 42.33 | -0.4 (-0.09%) | 18,900 |
| 20 Nov 2015 | INR | 423.8 | 424 | 423 | 423.7 | 42.37 | +0.4 (+0.09%) | 23,285 |
| 19 Nov 2015 | INR | 424 | 424 | 423 | 423.3 | 42.33 | +0.9 (+0.21%) | 17,308 |
| 18 Nov 2015 | INR | 423.35 | 424 | 422.4 | 422.4 | 42.24 | -1.2 (-0.28%) | 22,397 |
| 17 Nov 2015 | INR | 423.3 | 424.2 | 422.85 | 423.6 | 42.36 | +0.45 (+0.11%) | 27,014 |
| 16 Nov 2015 | INR | 423.5 | 423.9 | 422.9 | 423.15 | 42.315 | -1.05 (-0.25%) | 20,185 |
| 13 Nov 2015 | INR | 424.05 | 425 | 423.2 | 424.2 | 42.42 | +0.2 (+0.05%) | 16,881 |
| 11 Nov 2015 | INR | 424.15 | 426 | 424 | 424 | 42.4 | -0.05 (-0.01%) | 3,517 |
| 10 Nov 2015 | INR | 424.2 | 425.2 | 424 | 424.05 | 42.405 | -0.55 (-0.13%) | 11,770 |
| 9 Nov 2015 | INR | 422.35 | 430 | 421 | 424.6 | 42.46 | +2.3 (+0.54%) | 14,443 |
| 6 Nov 2015 | INR | 420.3 | 423 | 420.25 | 422.3 | 42.23 | +2.2 (+0.52%) | 14,471 |
