| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 73.9 | 75.35 | 72.8 | 74.8 | 74.8 | +1.4 (+1.91%) | 243,748 |
| 30 Nov 2015 | INR | 73.9 | 73.95 | 73.3 | 73.4 | 73.4 | -0.2 (-0.27%) | 33,477 |
| 27 Nov 2015 | INR | 74.45 | 74.45 | 73.1 | 73.6 | 73.6 | +0.05 (+0.07%) | 108,056 |
| 26 Nov 2015 | INR | 74 | 74.6 | 73 | 73.55 | 73.55 | -0.15 (-0.20%) | 103,066 |
| 24 Nov 2015 | INR | 71.8 | 74.8 | 71.5 | 73.7 | 73.7 | +1.95 (+2.72%) | 235,860 |
| 23 Nov 2015 | INR | 71.7 | 72.4 | 71.15 | 71.75 | 71.75 | +0.5 (+0.70%) | 96,928 |
| 20 Nov 2015 | INR | 70.8 | 73.05 | 70.4 | 71.25 | 71.25 | +0.8 (+1.14%) | 179,595 |
| 19 Nov 2015 | INR | 71 | 71.7 | 70.1 | 70.45 | 70.45 | +0.2 (+0.28%) | 84,601 |
| 18 Nov 2015 | INR | 70 | 72.3 | 69.7 | 70.25 | 70.25 | +0.35 (+0.50%) | 170,330 |
| 17 Nov 2015 | INR | 69.95 | 70.8 | 69.4 | 69.9 | 69.9 | +0.85 (+1.23%) | 95,664 |
| 16 Nov 2015 | INR | 68.95 | 69.55 | 68.4 | 69.05 | 69.05 | +0.4 (+0.58%) | 61,650 |
| 13 Nov 2015 | INR | 69 | 69.3 | 67.35 | 68.65 | 68.65 | -1 (-1.44%) | 103,842 |
| 11 Nov 2015 | INR | 69 | 69.9 | 69 | 69.65 | 69.65 | +1.4 (+2.05%) | 35,869 |
| 10 Nov 2015 | INR | 69.2 | 70.8 | 67.55 | 68.25 | 68.25 | -0.95 (-1.37%) | 122,509 |
| 9 Nov 2015 | INR | 70 | 70 | 67.35 | 69.2 | 69.2 | 0.0 (0.0%) | 130,969 |
| 6 Nov 2015 | INR | 70.45 | 70.75 | 69.05 | 69.2 | 69.2 | -1.5 (-2.12%) | 158,142 |
| 5 Nov 2015 | INR | 71.15 | 71.4 | 70.4 | 70.7 | 70.7 | -0.05 (-0.07%) | 97,726 |
| 4 Nov 2015 | INR | 72.6 | 72.7 | 70.35 | 70.75 | 70.75 | -0.6 (-0.84%) | 283,208 |
| 3 Nov 2015 | INR | 72.4 | 73.1 | 71.05 | 71.35 | 71.35 | -0.35 (-0.49%) | 86,641 |
| 2 Nov 2015 | INR | 73 | 73.5 | 71.5 | 71.7 | 71.7 | -0.5 (-0.69%) | 130,643 |
| 30 Oct 2015 | INR | 74.5 | 74.75 | 72 | 72.2 | 72.2 | -1.8 (-2.43%) | 146,242 |
| 29 Oct 2015 | INR | 74.9 | 75.55 | 73.6 | 74 | 74 | -0.6 (-0.80%) | 120,842 |
| 28 Oct 2015 | INR | 73 | 76.45 | 72.9 | 74.6 | 74.6 | +1.4 (+1.91%) | 231,315 |
| 27 Oct 2015 | INR | 75.5 | 76.05 | 72.95 | 73.2 | 73.2 | -2.1 (-2.79%) | 288,579 |
| 26 Oct 2015 | INR | 73.05 | 77.6 | 73 | 75.3 | 75.3 | +5.9 (+8.50%) | 1,619,904 |
| 23 Oct 2015 | INR | 70.8 | 70.9 | 69 | 69.4 | 69.4 | -0.25 (-0.36%) | 89,341 |
| 21 Oct 2015 | INR | 69.25 | 70.1 | 68.95 | 69.65 | 69.65 | +0.4 (+0.58%) | 68,169 |
| 20 Oct 2015 | INR | 69.65 | 70.7 | 69 | 69.25 | 69.25 | -0.15 (-0.22%) | 81,810 |
| 19 Oct 2015 | INR | 69.45 | 69.6 | 69.05 | 69.4 | 69.4 | +0.3 (+0.43%) | 66,758 |
| 16 Oct 2015 | INR | 69.5 | 69.6 | 68.75 | 69.1 | 69.1 | -0.4 (-0.58%) | 68,550 |
