| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 587.55 | 593.15 | 584 | 588.4 | 588.4 | -2.8 (-0.47%) | 153,908 |
| 3 Dec 2015 | INR | 593 | 599.8 | 585.25 | 591.2 | 591.2 | +1.7 (+0.29%) | 13,657 |
| 2 Dec 2015 | INR | 591.25 | 599 | 582.95 | 589.5 | 589.5 | +3.35 (+0.57%) | 16,136 |
| 1 Dec 2015 | INR | 594.4 | 609 | 581.95 | 586.15 | 586.15 | +4.5 (+0.77%) | 65,746 |
| 30 Nov 2015 | INR | 580.05 | 612 | 575.6 | 581.65 | 581.65 | +6.35 (+1.10%) | 86,504 |
| 27 Nov 2015 | INR | 579.95 | 580 | 572.2 | 575.3 | 575.3 | -3.35 (-0.58%) | 14,922 |
| 26 Nov 2015 | INR | 576.5 | 589.75 | 573.25 | 578.65 | 578.65 | -0.1 (-0.02%) | 8,965 |
| 24 Nov 2015 | INR | 587.45 | 590 | 576.2 | 578.75 | 578.75 | -4.55 (-0.78%) | 7,890 |
| 23 Nov 2015 | INR | 598.05 | 598.05 | 581.5 | 583.3 | 583.3 | -13.95 (-2.34%) | 9,195 |
| 20 Nov 2015 | INR | 600.05 | 608 | 591.5 | 597.25 | 597.25 | -6.5 (-1.08%) | 8,360 |
| 19 Nov 2015 | INR | 600 | 612.8 | 599.85 | 603.75 | 603.75 | +2.4 (+0.40%) | 12,012 |
| 18 Nov 2015 | INR | 612 | 619 | 589.3 | 601.35 | 601.35 | -8.55 (-1.40%) | 45,192 |
| 17 Nov 2015 | INR | 597.1 | 612.3 | 586 | 609.9 | 609.9 | +19.55 (+3.31%) | 14,197 |
| 16 Nov 2015 | INR | 589 | 604 | 568 | 590.35 | 590.35 | +2.5 (+0.43%) | 22,877 |
| 13 Nov 2015 | INR | 597.1 | 605.95 | 585.35 | 587.85 | 587.85 | -14.9 (-2.47%) | 8,659 |
| 11 Nov 2015 | INR | 597 | 608 | 596 | 602.75 | 602.75 | +18.5 (+3.17%) | 5,567 |
| 10 Nov 2015 | INR | 600 | 624 | 581 | 584.25 | 584.25 | -12.9 (-2.16%) | 57,700 |
| 9 Nov 2015 | INR | 593.8 | 618 | 584 | 597.15 | 597.15 | -14.15 (-2.31%) | 55,574 |
| 6 Nov 2015 | INR | 620 | 621.2 | 596.2 | 611.3 | 611.3 | -7.45 (-1.20%) | 14,811 |
| 5 Nov 2015 | INR | 630 | 632.9 | 614.15 | 618.75 | 618.75 | -8.65 (-1.38%) | 4,952 |
| 4 Nov 2015 | INR | 615 | 630.45 | 613 | 627.4 | 627.4 | +9.85 (+1.60%) | 9,528 |
| 3 Nov 2015 | INR | 617 | 623.95 | 610.25 | 617.55 | 617.55 | +0.6 (+0.10%) | 73,049 |
| 2 Nov 2015 | INR | 619 | 622.9 | 610 | 616.95 | 616.95 | -1.95 (-0.32%) | 6,015 |
| 30 Oct 2015 | INR | 627 | 627 | 616.1 | 618.9 | 618.9 | -1.65 (-0.27%) | 25,092 |
| 29 Oct 2015 | INR | 632.5 | 636.8 | 617 | 620.55 | 620.55 | -15.3 (-2.41%) | 10,183 |
| 28 Oct 2015 | INR | 635.05 | 640 | 632.6 | 635.85 | 635.85 | -1.25 (-0.20%) | 30,387 |
| 27 Oct 2015 | INR | 633.3 | 641.6 | 630 | 637.1 | 637.1 | +5.1 (+0.81%) | 20,708 |
| 26 Oct 2015 | INR | 637 | 640.95 | 630.1 | 632 | 632 | -4.7 (-0.74%) | 34,008 |
| 23 Oct 2015 | INR | 666.9 | 666.9 | 631.55 | 636.7 | 636.7 | -22.75 (-3.45%) | 35,022 |
| 21 Oct 2015 | INR | 660 | 667.95 | 654.05 | 659.45 | 659.45 | +2.9 (+0.44%) | 15,533 |
