| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 2,680.55 | 2,684 | 2,611.2 | 2,617.8 | 2,617.8 | -58.65 (-2.19%) | 395,343 |
| 2 Dec 2015 | INR | 2,664.9 | 2,701.8 | 2,654.5 | 2,676.45 | 2,676.45 | -1.95 (-0.07%) | 552,538 |
| 1 Dec 2015 | INR | 2,716 | 2,717.55 | 2,670.2 | 2,678.4 | 2,678.4 | -20.75 (-0.77%) | 439,761 |
| 30 Nov 2015 | INR | 2,712.45 | 2,734.3 | 2,684.15 | 2,699.15 | 2,699.15 | -5.3 (-0.20%) | 604,367 |
| 27 Nov 2015 | INR | 2,688 | 2,714.4 | 2,658.95 | 2,704.45 | 2,704.45 | +15.75 (+0.59%) | 300,797 |
| 26 Nov 2015 | INR | 2,610 | 2,710 | 2,610 | 2,688.7 | 2,688.7 | +43.35 (+1.64%) | 1,400,143 |
| 24 Nov 2015 | INR | 2,641 | 2,666.8 | 2,629 | 2,645.35 | 2,645.35 | +8.7 (+0.33%) | 397,339 |
| 23 Nov 2015 | INR | 2,572 | 2,667 | 2,572 | 2,636.65 | 2,636.65 | +73.8 (+2.88%) | 724,326 |
| 20 Nov 2015 | INR | 2,600 | 2,639 | 2,556.3 | 2,562.85 | 2,562.85 | -26.85 (-1.04%) | 747,678 |
| 19 Nov 2015 | INR | 2,618.75 | 2,683.8 | 2,581.45 | 2,589.7 | 2,589.7 | +14.85 (+0.58%) | 736,910 |
| 18 Nov 2015 | INR | 2,590 | 2,604.5 | 2,567.15 | 2,574.85 | 2,574.85 | -23.1 (-0.89%) | 165,550 |
| 17 Nov 2015 | INR | 2,603.05 | 2,618.4 | 2,575 | 2,597.95 | 2,597.95 | -13.75 (-0.53%) | 196,186 |
| 16 Nov 2015 | INR | 2,615 | 2,645 | 2,580 | 2,611.7 | 2,611.7 | -3.7 (-0.14%) | 153,495 |
| 13 Nov 2015 | INR | 2,645 | 2,650 | 2,611 | 2,615.4 | 2,615.4 | -41.9 (-1.58%) | 155,474 |
| 11 Nov 2015 | INR | 2,676 | 2,679.45 | 2,647 | 2,657.3 | 2,657.3 | -6.4 (-0.24%) | 25,771 |
| 10 Nov 2015 | INR | 2,608 | 2,671 | 2,605.1 | 2,663.7 | 2,663.7 | +49.6 (+1.90%) | 218,330 |
| 9 Nov 2015 | INR | 2,605.05 | 2,649.9 | 2,596.1 | 2,614.1 | 2,614.1 | -25.75 (-0.98%) | 138,190 |
| 6 Nov 2015 | INR | 2,642 | 2,674.9 | 2,600.1 | 2,639.85 | 2,639.85 | +1.15 (+0.04%) | 359,043 |
| 5 Nov 2015 | INR | 2,617.85 | 2,658.6 | 2,606.1 | 2,638.7 | 2,638.7 | +17.65 (+0.67%) | 229,100 |
| 4 Nov 2015 | INR | 2,600 | 2,634.2 | 2,592 | 2,621.05 | 2,621.05 | +38.3 (+1.48%) | 223,537 |
| 3 Nov 2015 | INR | 2,556.95 | 2,597 | 2,536.2 | 2,582.75 | 2,582.75 | +36.9 (+1.45%) | 226,406 |
| 2 Nov 2015 | INR | 2,575.2 | 2,584.4 | 2,532.7 | 2,545.85 | 2,545.85 | -35.55 (-1.38%) | 367,201 |
| 30 Oct 2015 | INR | 2,620 | 2,629.6 | 2,563.7 | 2,581.4 | 2,581.4 | -45.25 (-1.72%) | 341,083 |
| 29 Oct 2015 | INR | 2,616.1 | 2,637.3 | 2,603.2 | 2,626.65 | 2,626.65 | +0.6 (+0.02%) | 265,627 |
| 28 Oct 2015 | INR | 2,630 | 2,632.8 | 2,595.25 | 2,626.05 | 2,626.05 | +5.95 (+0.23%) | 199,328 |
| 27 Oct 2015 | INR | 2,614.95 | 2,644 | 2,586.7 | 2,620.1 | 2,620.1 | -0.45 (-0.02%) | 357,084 |
| 26 Oct 2015 | INR | 2,602.9 | 2,633 | 2,597.6 | 2,620.55 | 2,620.55 | +24.5 (+0.94%) | 197,884 |
| 23 Oct 2015 | INR | 2,635.25 | 2,643 | 2,588.1 | 2,596.05 | 2,596.05 | -26.75 (-1.02%) | 205,893 |
| 21 Oct 2015 | INR | 2,658.9 | 2,667.6 | 2,590 | 2,622.8 | 2,622.8 | +16.6 (+0.64%) | 643,276 |
| 20 Oct 2015 | INR | 2,617 | 2,627.85 | 2,586.55 | 2,606.2 | 2,606.2 | -5.85 (-0.22%) | 369,501 |
