| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 47 | 48 | 44.1 | 44.7 | 44.7 | -1.6 (-3.46%) | 763,875 |
| 3 Dec 2015 | INR | 42.8 | 47.8 | 42.55 | 46.3 | 46.3 | +4.4 (+10.50%) | 835,528 |
| 2 Dec 2015 | INR | 42 | 42.65 | 41.4 | 41.9 | 41.9 | +0.1 (+0.24%) | 59,871 |
| 1 Dec 2015 | INR | 42.9 | 43 | 37.35 | 41.8 | 41.8 | -0.5 (-1.18%) | 96,436 |
| 30 Nov 2015 | INR | 42.8 | 43.25 | 42.15 | 42.3 | 42.3 | -0.5 (-1.17%) | 38,426 |
| 27 Nov 2015 | INR | 42 | 43.85 | 42 | 42.8 | 42.8 | +0.6 (+1.42%) | 71,171 |
| 26 Nov 2015 | INR | 42.4 | 42.75 | 42.05 | 42.2 | 42.2 | -0.2 (-0.47%) | 62,068 |
| 24 Nov 2015 | INR | 42.55 | 43.2 | 41.55 | 42.4 | 42.4 | +0.2 (+0.47%) | 100,076 |
| 23 Nov 2015 | INR | 43.3 | 43.3 | 42 | 42.2 | 42.2 | -0.5 (-1.17%) | 44,237 |
| 20 Nov 2015 | INR | 42.7 | 43.4 | 42.45 | 42.7 | 42.7 | 0.0 (0.0%) | 37,824 |
| 19 Nov 2015 | INR | 42.95 | 43.5 | 42.2 | 42.7 | 42.7 | +0.45 (+1.07%) | 75,090 |
| 18 Nov 2015 | INR | 44 | 44 | 42.1 | 42.25 | 42.25 | -1.45 (-3.32%) | 92,889 |
| 17 Nov 2015 | INR | 45.05 | 45.5 | 42.6 | 43.7 | 43.7 | -1.35 (-3.00%) | 352,916 |
| 16 Nov 2015 | INR | 46.25 | 47.4 | 44.55 | 45.05 | 45.05 | -1.6 (-3.43%) | 269,648 |
| 13 Nov 2015 | INR | 45.25 | 49.25 | 44.25 | 46.65 | 46.65 | +1.2 (+2.64%) | 1,226,493 |
| 11 Nov 2015 | INR | 43.8 | 46.4 | 43.2 | 45.45 | 45.45 | +4.2 (+10.18%) | 627,024 |
| 10 Nov 2015 | INR | 40.7 | 41.9 | 40.65 | 41.25 | 41.25 | +0.9 (+2.23%) | 79,314 |
| 9 Nov 2015 | INR | 39.4 | 40.8 | 38.6 | 40.35 | 40.35 | -0.2 (-0.49%) | 66,313 |
| 6 Nov 2015 | INR | 41 | 41.55 | 40.2 | 40.55 | 40.55 | -0.35 (-0.86%) | 55,567 |
| 5 Nov 2015 | INR | 41.5 | 41.9 | 40.55 | 40.9 | 40.9 | -0.65 (-1.56%) | 82,427 |
| 4 Nov 2015 | INR | 41.45 | 42.25 | 41.15 | 41.55 | 41.55 | +0.35 (+0.85%) | 97,977 |
| 3 Nov 2015 | INR | 41 | 42 | 40.5 | 41.2 | 41.2 | +0.55 (+1.35%) | 113,571 |
| 2 Nov 2015 | INR | 40.6 | 41.75 | 40.1 | 40.65 | 40.65 | -0.3 (-0.73%) | 83,419 |
| 30 Oct 2015 | INR | 42.75 | 42.75 | 40.5 | 40.95 | 40.95 | -1.1 (-2.62%) | 122,210 |
| 29 Oct 2015 | INR | 43 | 43.55 | 41.9 | 42.05 | 42.05 | -0.9 (-2.10%) | 89,975 |
| 28 Oct 2015 | INR | 43.65 | 43.9 | 42.7 | 42.95 | 42.95 | -0.2 (-0.46%) | 89,490 |
| 27 Oct 2015 | INR | 42.65 | 44.15 | 41.7 | 43.15 | 43.15 | +0.45 (+1.05%) | 327,866 |
| 26 Oct 2015 | INR | 41.05 | 43.5 | 41.05 | 42.7 | 42.7 | +1.25 (+3.02%) | 389,356 |
| 23 Oct 2015 | INR | 42.05 | 42.5 | 41.15 | 41.45 | 41.45 | 0.0 (0.0%) | 113,163 |
| 21 Oct 2015 | INR | 42.4 | 42.6 | 41.1 | 41.45 | 41.45 | -0.5 (-1.19%) | 97,384 |
