| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 44.65 | 46.25 | 43.3 | 43.65 | 43.65 | -0.65 (-1.47%) | 1,468,894 |
| 2 Dec 2015 | INR | 41.85 | 44.7 | 41 | 44.3 | 44.3 | +2.45 (+5.85%) | 2,650,529 |
| 1 Dec 2015 | INR | 40.65 | 42.45 | 40 | 41.85 | 41.85 | +1.95 (+4.89%) | 1,859,997 |
| 30 Nov 2015 | INR | 38.5 | 40.5 | 38.3 | 39.9 | 39.9 | +1.7 (+4.45%) | 1,099,475 |
| 27 Nov 2015 | INR | 39.7 | 39.7 | 37.5 | 38.2 | 38.2 | -1.1 (-2.80%) | 593,979 |
| 26 Nov 2015 | INR | 37.25 | 39.65 | 36.9 | 39.3 | 39.3 | +2.45 (+6.65%) | 1,231,584 |
| 24 Nov 2015 | INR | 35.1 | 37.8 | 34.75 | 36.85 | 36.85 | +1.75 (+4.99%) | 1,020,723 |
| 23 Nov 2015 | INR | 35 | 36.1 | 34.45 | 35.1 | 35.1 | +0.4 (+1.15%) | 696,876 |
| 20 Nov 2015 | INR | 35.2 | 35.4 | 34.1 | 34.7 | 34.7 | +0.35 (+1.02%) | 581,113 |
| 19 Nov 2015 | INR | 36 | 36 | 33.95 | 34.35 | 34.35 | +0.65 (+1.93%) | 419,044 |
| 18 Nov 2015 | INR | 34.05 | 35.3 | 33.3 | 33.7 | 33.7 | -0.25 (-0.74%) | 311,183 |
| 17 Nov 2015 | INR | 34.85 | 35.35 | 33.7 | 33.95 | 33.95 | -0.65 (-1.88%) | 330,716 |
| 16 Nov 2015 | INR | 33 | 36.3 | 32.2 | 34.6 | 34.6 | +1.1 (+3.28%) | 707,390 |
| 13 Nov 2015 | INR | 35.95 | 36.8 | 32.8 | 33.5 | 33.5 | -2.75 (-7.59%) | 522,577 |
| 11 Nov 2015 | INR | 36.35 | 36.9 | 35.55 | 36.25 | 36.25 | +0.45 (+1.26%) | 67,309 |
| 10 Nov 2015 | INR | 36.4 | 37.05 | 35.6 | 35.8 | 35.8 | -0.45 (-1.24%) | 197,972 |
| 9 Nov 2015 | INR | 35.1 | 36.9 | 34.6 | 36.25 | 36.25 | +0.4 (+1.12%) | 344,759 |
| 6 Nov 2015 | INR | 36.6 | 36.75 | 35.6 | 35.85 | 35.85 | -0.75 (-2.05%) | 180,708 |
| 5 Nov 2015 | INR | 36.7 | 37.4 | 36.05 | 36.6 | 36.6 | -0.45 (-1.21%) | 216,627 |
| 4 Nov 2015 | INR | 36.85 | 37.4 | 36.2 | 37.05 | 37.05 | +0.55 (+1.51%) | 497,212 |
| 3 Nov 2015 | INR | 37.2 | 37.5 | 36.4 | 36.5 | 36.5 | -0.3 (-0.82%) | 270,969 |
| 2 Nov 2015 | INR | 37.5 | 37.85 | 36.5 | 36.8 | 36.8 | -0.85 (-2.26%) | 325,651 |
| 30 Oct 2015 | INR | 37 | 38.3 | 36.9 | 37.65 | 37.65 | +0.85 (+2.31%) | 543,311 |
| 29 Oct 2015 | INR | 37.8 | 37.8 | 36.6 | 36.8 | 36.8 | -0.65 (-1.74%) | 283,700 |
| 28 Oct 2015 | INR | 38.25 | 38.5 | 37.1 | 37.45 | 37.45 | -0.75 (-1.96%) | 473,153 |
| 27 Oct 2015 | INR | 39.55 | 39.55 | 38 | 38.2 | 38.2 | -1.05 (-2.68%) | 449,070 |
| 26 Oct 2015 | INR | 40.75 | 41.25 | 38.8 | 39.25 | 39.25 | -1.05 (-2.61%) | 514,192 |
| 23 Oct 2015 | INR | 41.2 | 41.6 | 40.1 | 40.3 | 40.3 | -0.3 (-0.74%) | 543,308 |
| 21 Oct 2015 | INR | 41.45 | 41.75 | 40.1 | 40.6 | 40.6 | -0.7 (-1.69%) | 429,981 |
| 20 Oct 2015 | INR | 41.8 | 43.15 | 40.85 | 41.3 | 41.3 | -0.65 (-1.55%) | 659,833 |
