| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 162.8 | 164.95 | 162.2 | 162.95 | 162.95 | +1.35 (+0.84%) | 141,302 |
| 1 Dec 2015 | INR | 161.5 | 164.3 | 160.2 | 161.6 | 161.6 | -0.05 (-0.03%) | 1,383,646 |
| 30 Nov 2015 | INR | 167.8 | 167.9 | 160.1 | 161.65 | 161.65 | -4.8 (-2.88%) | 595,534 |
| 27 Nov 2015 | INR | 169.9 | 170 | 165 | 166.45 | 166.45 | +0.2 (+0.12%) | 323,842 |
| 26 Nov 2015 | INR | 169.1 | 172.25 | 165.5 | 166.25 | 166.25 | -1.45 (-0.86%) | 227,598 |
| 24 Nov 2015 | INR | 166.5 | 172.8 | 166.5 | 167.7 | 167.7 | +0.7 (+0.42%) | 373,776 |
| 23 Nov 2015 | INR | 168.4 | 169 | 165.7 | 167 | 167 | 0.0 (0.0%) | 76,655 |
| 20 Nov 2015 | INR | 168 | 169.75 | 166.25 | 167 | 167 | +1 (+0.60%) | 151,350 |
| 19 Nov 2015 | INR | 168.1 | 171.5 | 165.3 | 166 | 166 | -0.3 (-0.18%) | 685,478 |
| 18 Nov 2015 | INR | 164.25 | 168.8 | 163.95 | 166.3 | 166.3 | +2.1 (+1.28%) | 632,102 |
| 17 Nov 2015 | INR | 162 | 164.85 | 161.2 | 164.2 | 164.2 | +4.05 (+2.53%) | 582,569 |
| 16 Nov 2015 | INR | 160 | 163.05 | 158.3 | 160.15 | 160.15 | +0.05 (+0.03%) | 443,071 |
| 13 Nov 2015 | INR | 165 | 165.4 | 159.55 | 160.1 | 160.1 | -4.95 (-3.00%) | 448,672 |
| 11 Nov 2015 | INR | 165.5 | 165.9 | 163 | 165.05 | 165.05 | +3.05 (+1.88%) | 26,658 |
| 10 Nov 2015 | INR | 163.3 | 164 | 161.15 | 162 | 162 | -2.4 (-1.46%) | 1,365,528 |
| 9 Nov 2015 | INR | 159 | 165.5 | 155 | 164.4 | 164.4 | -1.2 (-0.72%) | 861,109 |
| 6 Nov 2015 | INR | 164.8 | 167.2 | 163.1 | 165.6 | 165.6 | +1.55 (+0.94%) | 729,522 |
| 5 Nov 2015 | INR | 166.1 | 168.7 | 162.05 | 164.05 | 164.05 | -0.85 (-0.52%) | 565,152 |
| 4 Nov 2015 | INR | 163.9 | 167.4 | 160.7 | 164.9 | 164.9 | +2.15 (+1.32%) | 641,377 |
| 3 Nov 2015 | INR | 161.95 | 164.5 | 161 | 162.75 | 162.75 | +2.9 (+1.81%) | 246,018 |
| 2 Nov 2015 | INR | 163.3 | 166.8 | 159 | 159.85 | 159.85 | -1.5 (-0.93%) | 655,539 |
| 30 Oct 2015 | INR | 160.3 | 167.4 | 156 | 161.35 | 161.35 | -0.9 (-0.55%) | 1,936,241 |
| 29 Oct 2015 | INR | 180.5 | 183.4 | 158.65 | 162.25 | 162.25 | -17.85 (-9.91%) | 4,258,532 |
| 28 Oct 2015 | INR | 178.95 | 181.7 | 176.3 | 180.1 | 180.1 | +1.5 (+0.84%) | 448,952 |
| 27 Oct 2015 | INR | 173.6 | 179.3 | 173.6 | 178.6 | 178.6 | +5.25 (+3.03%) | 306,560 |
| 26 Oct 2015 | INR | 186 | 186 | 171.1 | 173.35 | 173.35 | -7.95 (-4.38%) | 2,847,906 |
| 23 Oct 2015 | INR | 191.2 | 191.2 | 180.55 | 181.3 | 181.3 | -4.65 (-2.50%) | 428,523 |
| 21 Oct 2015 | INR | 187 | 188.65 | 185.15 | 185.95 | 185.95 | -0.3 (-0.16%) | 196,758 |
| 20 Oct 2015 | INR | 191 | 194 | 185.55 | 186.25 | 186.25 | -3.9 (-2.05%) | 522,265 |
| 19 Oct 2015 | INR | 191 | 197.4 | 188.1 | 190.15 | 190.15 | +0.1 (+0.05%) | 482,792 |
