| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 146.75 | 151.95 | 145.05 | 148.95 | 148.95 | +2.2 (+1.50%) | 37,108 |
| 2 Dec 2015 | INR | 138.95 | 148.4 | 138.5 | 146.75 | 146.75 | +6.15 (+4.37%) | 49,142 |
| 1 Dec 2015 | INR | 141.95 | 143.9 | 140.5 | 140.6 | 140.6 | +0.1 (+0.07%) | 22,590 |
| 30 Nov 2015 | INR | 140 | 141.05 | 137.1 | 140.5 | 140.5 | +1.3 (+0.93%) | 11,416 |
| 27 Nov 2015 | INR | 143.15 | 145.6 | 134.7 | 139.2 | 139.2 | -3.1 (-2.18%) | 53,212 |
| 26 Nov 2015 | INR | 140.4 | 146.4 | 140 | 142.3 | 142.3 | +2.7 (+1.93%) | 77,925 |
| 24 Nov 2015 | INR | 135.45 | 154.7 | 135 | 139.6 | 139.6 | +5.55 (+4.14%) | 208,800 |
| 23 Nov 2015 | INR | 114.9 | 135.95 | 110 | 134.05 | 134.05 | +20.6 (+18.16%) | 519,708 |
| 20 Nov 2015 | INR | 112.5 | 113.9 | 111.65 | 113.45 | 113.45 | +0.55 (+0.49%) | 1,701 |
| 19 Nov 2015 | INR | 111.6 | 113.75 | 111.1 | 112.9 | 112.9 | +0.8 (+0.71%) | 2,655 |
| 18 Nov 2015 | INR | 114 | 114 | 111.25 | 112.1 | 112.1 | +0.4 (+0.36%) | 2,220 |
| 17 Nov 2015 | INR | 112.5 | 114.45 | 110 | 111.7 | 111.7 | -0.2 (-0.18%) | 6,017 |
| 16 Nov 2015 | INR | 117.85 | 117.85 | 111.8 | 111.9 | 111.9 | -0.9 (-0.80%) | 1,974 |
| 13 Nov 2015 | INR | 112.2 | 114.9 | 106.65 | 112.8 | 112.8 | -2.25 (-1.96%) | 2,157 |
| 11 Nov 2015 | INR | 116 | 116.1 | 115 | 115.05 | 115.05 | +1.65 (+1.46%) | 1,301 |
| 10 Nov 2015 | INR | 112.55 | 115 | 112.5 | 113.4 | 113.4 | -0.25 (-0.22%) | 1,160 |
| 9 Nov 2015 | INR | 118 | 118 | 111.75 | 113.65 | 113.65 | -4 (-3.40%) | 4,133 |
| 6 Nov 2015 | INR | 117.4 | 118.5 | 115.5 | 117.65 | 117.65 | +0.25 (+0.21%) | 1,371 |
| 5 Nov 2015 | INR | 113 | 117.8 | 113 | 117.4 | 117.4 | +2.4 (+2.09%) | 2,778 |
| 4 Nov 2015 | INR | 117.5 | 118.85 | 114.7 | 115 | 115 | -2.3 (-1.96%) | 8,177 |
| 3 Nov 2015 | INR | 116.5 | 118 | 115 | 117.3 | 117.3 | +1.7 (+1.47%) | 2,228 |
| 2 Nov 2015 | INR | 117.55 | 118 | 115 | 115.6 | 115.6 | -1.95 (-1.66%) | 1,259 |
| 30 Oct 2015 | INR | 118.6 | 119.2 | 115.6 | 117.55 | 117.55 | -1.1 (-0.93%) | 1,017 |
| 29 Oct 2015 | INR | 118.8 | 119.6 | 117.1 | 118.65 | 118.65 | +2.55 (+2.20%) | 1,340 |
| 28 Oct 2015 | INR | 117 | 117 | 115.3 | 116.1 | 116.1 | -0.7 (-0.60%) | 938 |
| 27 Oct 2015 | INR | 117 | 118 | 116.3 | 116.8 | 116.8 | -1.4 (-1.18%) | 1,804 |
| 26 Oct 2015 | INR | 116.05 | 124.7 | 115.2 | 118.2 | 118.2 | +1.95 (+1.68%) | 6,441 |
| 23 Oct 2015 | INR | 117 | 118.5 | 115 | 116.25 | 116.25 | +0.55 (+0.48%) | 3,997 |
| 21 Oct 2015 | INR | 120.75 | 120.75 | 115.5 | 115.7 | 115.7 | -0.45 (-0.39%) | 4,276 |
| 20 Oct 2015 | INR | 124.05 | 124.05 | 114.75 | 116.15 | 116.15 | -8.5 (-6.82%) | 24,706 |
