| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 400.1 | 405.9 | 390.05 | 394.25 | 394.25 | -9.15 (-2.27%) | 31,441 |
| 2 Dec 2015 | INR | 392.5 | 407 | 390.45 | 403.4 | 403.4 | +12.2 (+3.12%) | 71,251 |
| 1 Dec 2015 | INR | 392.1 | 395.9 | 384.95 | 391.2 | 391.2 | -0.9 (-0.23%) | 27,956 |
| 30 Nov 2015 | INR | 375.2 | 399 | 375.2 | 392.1 | 392.1 | +18.7 (+5.01%) | 85,583 |
| 27 Nov 2015 | INR | 379.65 | 382.75 | 366.5 | 373.4 | 373.4 | -8.15 (-2.14%) | 30,480 |
| 26 Nov 2015 | INR | 375.1 | 384.8 | 375.1 | 381.55 | 381.55 | +10.8 (+2.91%) | 85,149 |
| 24 Nov 2015 | INR | 350 | 375 | 348 | 370.75 | 370.75 | +20.4 (+5.82%) | 79,941 |
| 23 Nov 2015 | INR | 352.75 | 354 | 347 | 350.35 | 350.35 | +2 (+0.57%) | 17,989 |
| 20 Nov 2015 | INR | 355 | 355 | 346 | 348.35 | 348.35 | -4.9 (-1.39%) | 13,383 |
| 19 Nov 2015 | INR | 346.85 | 357 | 342.25 | 353.25 | 353.25 | +9.15 (+2.66%) | 33,661 |
| 18 Nov 2015 | INR | 347 | 352.9 | 341 | 344.1 | 344.1 | -2.85 (-0.82%) | 38,417 |
| 17 Nov 2015 | INR | 358.95 | 358.95 | 345 | 346.95 | 346.95 | +0.5 (+0.14%) | 23,695 |
| 16 Nov 2015 | INR | 353 | 359.8 | 344 | 346.45 | 346.45 | -9.4 (-2.64%) | 18,848 |
| 13 Nov 2015 | INR | 354.85 | 360 | 345 | 355.85 | 355.85 | +0.25 (+0.07%) | 35,137 |
| 11 Nov 2015 | INR | 365 | 365 | 352.1 | 355.6 | 355.6 | +6.6 (+1.89%) | 8,921 |
| 10 Nov 2015 | INR | 359.65 | 359.65 | 344.05 | 349 | 349 | -4.5 (-1.27%) | 23,889 |
| 9 Nov 2015 | INR | 339 | 357.2 | 320.6 | 353.5 | 353.5 | +6 (+1.73%) | 39,634 |
| 6 Nov 2015 | INR | 347 | 362.8 | 339.25 | 347.5 | 347.5 | +2.4 (+0.70%) | 67,757 |
| 5 Nov 2015 | INR | 374.05 | 386.95 | 332 | 345.1 | 345.1 | -28.85 (-7.71%) | 311,076 |
| 4 Nov 2015 | INR | 360 | 379.7 | 358 | 373.95 | 373.95 | +15 (+4.18%) | 171,772 |
| 3 Nov 2015 | INR | 365.7 | 368.7 | 354.05 | 358.95 | 358.95 | -3.4 (-0.94%) | 45,820 |
| 2 Nov 2015 | INR | 347.95 | 365.9 | 345 | 362.35 | 362.35 | +15.8 (+4.56%) | 215,970 |
| 30 Oct 2015 | INR | 335.55 | 349.8 | 328.5 | 346.55 | 346.55 | +11.95 (+3.57%) | 202,295 |
| 29 Oct 2015 | INR | 334 | 340.05 | 332.3 | 334.6 | 334.6 | +4.65 (+1.41%) | 32,492 |
| 28 Oct 2015 | INR | 335 | 339.75 | 325.75 | 329.95 | 329.95 | -8.05 (-2.38%) | 61,412 |
| 27 Oct 2015 | INR | 342.4 | 343 | 336 | 338 | 338 | -4.15 (-1.21%) | 15,179 |
| 26 Oct 2015 | INR | 354.65 | 354.7 | 340.1 | 342.15 | 342.15 | -8.7 (-2.48%) | 13,084 |
| 23 Oct 2015 | INR | 359 | 359 | 348.8 | 350.85 | 350.85 | -0.8 (-0.23%) | 22,778 |
| 21 Oct 2015 | INR | 358.35 | 358.35 | 347.55 | 351.65 | 351.65 | -5.35 (-1.50%) | 19,557 |
| 20 Oct 2015 | INR | 362 | 362 | 350.05 | 357 | 357 | +6.75 (+1.93%) | 40,280 |
