| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 294 | 294 | 279 | 281.45 | 281.45 | -6.3 (-2.19%) | 11,840 |
| 3 Dec 2015 | INR | 285.05 | 290 | 285.05 | 287.75 | 287.75 | -0.7 (-0.24%) | 4,077 |
| 2 Dec 2015 | INR | 290.1 | 293 | 287.1 | 288.45 | 288.45 | -0.65 (-0.22%) | 5,564 |
| 1 Dec 2015 | INR | 290.1 | 298.9 | 286.95 | 289.1 | 289.1 | +0.25 (+0.09%) | 16,698 |
| 30 Nov 2015 | INR | 285 | 300 | 285 | 288.85 | 288.85 | +6.3 (+2.23%) | 38,509 |
| 27 Nov 2015 | INR | 288 | 289.75 | 280.1 | 282.55 | 282.55 | -5.3 (-1.84%) | 8,984 |
| 26 Nov 2015 | INR | 280.05 | 290 | 280.05 | 287.85 | 287.85 | +5.05 (+1.79%) | 11,267 |
| 24 Nov 2015 | INR | 286.4 | 289 | 282 | 282.8 | 282.8 | -2.4 (-0.84%) | 10,531 |
| 23 Nov 2015 | INR | 279.95 | 287.4 | 274 | 285.2 | 285.2 | +11.2 (+4.09%) | 27,859 |
| 20 Nov 2015 | INR | 271 | 279 | 267.05 | 274 | 274 | +5.65 (+2.11%) | 9,444 |
| 19 Nov 2015 | INR | 268.1 | 272.45 | 261.35 | 268.35 | 268.35 | -0.25 (-0.09%) | 17,111 |
| 18 Nov 2015 | INR | 276 | 276 | 268.2 | 268.6 | 268.6 | -3.6 (-1.32%) | 13,691 |
| 17 Nov 2015 | INR | 278.9 | 282 | 271 | 272.2 | 272.2 | -1.65 (-0.60%) | 15,840 |
| 16 Nov 2015 | INR | 279.9 | 279.9 | 272.15 | 273.85 | 273.85 | +1.95 (+0.72%) | 13,024 |
| 13 Nov 2015 | INR | 285 | 285 | 271 | 271.9 | 271.9 | -5.75 (-2.07%) | 13,180 |
| 11 Nov 2015 | INR | 275 | 284.15 | 274 | 277.65 | 277.65 | +3.85 (+1.41%) | 9,771 |
| 10 Nov 2015 | INR | 281.7 | 283.65 | 271.05 | 273.8 | 273.8 | -5.55 (-1.99%) | 17,065 |
| 9 Nov 2015 | INR | 274 | 281.15 | 270 | 279.35 | 279.35 | +1 (+0.36%) | 126,390 |
| 6 Nov 2015 | INR | 280 | 290 | 275 | 278.35 | 278.35 | +5.15 (+1.89%) | 43,272 |
| 5 Nov 2015 | INR | 279 | 279.95 | 271.15 | 273.2 | 273.2 | -0.85 (-0.31%) | 23,520 |
| 4 Nov 2015 | INR | 274.8 | 279.9 | 270.6 | 274.05 | 274.05 | -0.2 (-0.07%) | 6,305 |
| 3 Nov 2015 | INR | 269.8 | 278.95 | 269.8 | 274.25 | 274.25 | +4.5 (+1.67%) | 9,631 |
| 2 Nov 2015 | INR | 273.55 | 274.8 | 267.6 | 269.75 | 269.75 | -2 (-0.74%) | 7,823 |
| 30 Oct 2015 | INR | 278.9 | 279.9 | 269.2 | 271.75 | 271.75 | +1.6 (+0.59%) | 38,334 |
| 29 Oct 2015 | INR | 286 | 286 | 269.1 | 270.15 | 270.15 | -3 (-1.10%) | 19,473 |
| 28 Oct 2015 | INR | 283.95 | 285 | 271.8 | 273.15 | 273.15 | -5.15 (-1.85%) | 14,425 |
| 27 Oct 2015 | INR | 280 | 289 | 276.05 | 278.3 | 278.3 | +3.4 (+1.24%) | 114,744 |
| 26 Oct 2015 | INR | 281 | 284.8 | 271.1 | 274.9 | 274.9 | -6.5 (-2.31%) | 74,755 |
| 23 Oct 2015 | INR | 281 | 284.65 | 279 | 281.4 | 281.4 | +0.5 (+0.18%) | 16,632 |
| 21 Oct 2015 | INR | 273.8 | 287.9 | 272.45 | 280.9 | 280.9 | +7.95 (+2.91%) | 20,168 |
