| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 297.1 | 297.1 | 287.65 | 288.9 | 288.9 | -6.6 (-2.23%) | 79,735 |
| 1 Dec 2015 | INR | 290 | 297.65 | 287 | 295.5 | 295.5 | +9.9 (+3.47%) | 103,650 |
| 30 Nov 2015 | INR | 289.1 | 289.2 | 284.85 | 285.6 | 285.6 | -1.7 (-0.59%) | 26,650 |
| 27 Nov 2015 | INR | 295 | 295 | 285.95 | 287.3 | 287.3 | -6.35 (-2.16%) | 88,081 |
| 26 Nov 2015 | INR | 290 | 295 | 287.9 | 293.65 | 293.65 | +3.65 (+1.26%) | 83,342 |
| 24 Nov 2015 | INR | 292.5 | 295 | 287.85 | 290 | 290 | -4.3 (-1.46%) | 71,468 |
| 23 Nov 2015 | INR | 295 | 298 | 289.8 | 294.3 | 294.3 | +2 (+0.68%) | 128,463 |
| 20 Nov 2015 | INR | 274.8 | 299.25 | 274.8 | 292.3 | 292.3 | +17.5 (+6.37%) | 409,153 |
| 19 Nov 2015 | INR | 267.9 | 276 | 266.4 | 274.8 | 274.8 | +11.6 (+4.41%) | 150,912 |
| 18 Nov 2015 | INR | 257.5 | 266.8 | 256.55 | 263.2 | 263.2 | +6.35 (+2.47%) | 140,333 |
| 17 Nov 2015 | INR | 259.9 | 261.75 | 255.8 | 256.85 | 256.85 | -0.7 (-0.27%) | 45,651 |
| 16 Nov 2015 | INR | 254.65 | 258.95 | 252.35 | 257.55 | 257.55 | +2.15 (+0.84%) | 30,743 |
| 13 Nov 2015 | INR | 258.05 | 261.4 | 252.25 | 255.4 | 255.4 | -4.55 (-1.75%) | 38,050 |
| 11 Nov 2015 | INR | 261.5 | 261.6 | 257 | 259.95 | 259.95 | +1.3 (+0.50%) | 23,214 |
| 10 Nov 2015 | INR | 260 | 263.2 | 256.4 | 258.65 | 258.65 | +0.35 (+0.14%) | 113,659 |
| 9 Nov 2015 | INR | 240.4 | 262.45 | 235.6 | 258.3 | 258.3 | +16.6 (+6.87%) | 414,323 |
| 6 Nov 2015 | INR | 243.3 | 245.6 | 238.8 | 241.7 | 241.7 | -1.05 (-0.43%) | 92,803 |
| 5 Nov 2015 | INR | 249.6 | 249.8 | 241 | 242.75 | 242.75 | -5.45 (-2.20%) | 279,761 |
| 4 Nov 2015 | INR | 250 | 251 | 246.15 | 248.2 | 248.2 | -0.8 (-0.32%) | 88,223 |
| 3 Nov 2015 | INR | 254.2 | 255.45 | 248.45 | 249 | 249 | -4.55 (-1.79%) | 44,297 |
| 2 Nov 2015 | INR | 253.5 | 254.2 | 251.45 | 253.55 | 253.55 | +0.35 (+0.14%) | 28,935 |
| 30 Oct 2015 | INR | 250.05 | 256.4 | 250.05 | 253.2 | 253.2 | +0.35 (+0.14%) | 34,255 |
| 29 Oct 2015 | INR | 258.9 | 258.9 | 251.95 | 252.85 | 252.85 | -3.05 (-1.19%) | 33,181 |
| 28 Oct 2015 | INR | 259 | 259.9 | 254.95 | 255.9 | 255.9 | -1.6 (-0.62%) | 44,906 |
| 27 Oct 2015 | INR | 255.7 | 258.45 | 255.65 | 257.5 | 257.5 | +0.35 (+0.14%) | 27,969 |
| 26 Oct 2015 | INR | 257.25 | 259.75 | 256 | 257.15 | 257.15 | 0.0 (0.0%) | 25,478 |
| 23 Oct 2015 | INR | 259 | 260 | 256.25 | 257.15 | 257.15 | +0.3 (+0.12%) | 32,091 |
| 21 Oct 2015 | INR | 259.6 | 261.4 | 255.45 | 256.85 | 256.85 | -2.2 (-0.85%) | 45,989 |
| 20 Oct 2015 | INR | 261.4 | 262.5 | 257.4 | 259.05 | 259.05 | -0.45 (-0.17%) | 52,552 |
| 19 Oct 2015 | INR | 260 | 262.8 | 257.55 | 259.5 | 259.5 | -0.25 (-0.10%) | 54,978 |
