| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 140 | 141.3 | 138.8 | 140.2 | 140.2 | +0.1 (+0.07%) | 3,190,000 |
| 2 Dec 2015 | INR | 142.7 | 142.85 | 138.75 | 140.1 | 140.1 | -1.9 (-1.34%) | 4,280,000 |
| 1 Dec 2015 | INR | 141.1 | 145.2 | 141.1 | 142 | 142 | +0.6 (+0.42%) | 4,850,000 |
| 30 Nov 2015 | INR | 143.9 | 143.9 | 140.1 | 141.4 | 141.4 | -2.6 (-1.81%) | 5,700,000 |
| 27 Nov 2015 | INR | 145 | 146.5 | 142.75 | 144 | 144 | -2.85 (-1.94%) | 5,570,000 |
| 26 Nov 2015 | INR | 140 | 149.75 | 136.4 | 146.85 | 146.85 | +6.6 (+4.71%) | 19,710,000 |
| 24 Nov 2015 | INR | 138.9 | 141.45 | 136.9 | 140.25 | 140.25 | +0.95 (+0.68%) | 4,670,000 |
| 23 Nov 2015 | INR | 135.85 | 140 | 134.6 | 139.3 | 139.3 | +3.15 (+2.31%) | 4,880,000 |
| 20 Nov 2015 | INR | 133.3 | 138.7 | 132.05 | 136.15 | 136.15 | +2.75 (+2.06%) | 3,450,000 |
| 19 Nov 2015 | INR | 136 | 136.65 | 131.7 | 133.4 | 133.4 | -1.55 (-1.15%) | 2,990,000 |
| 18 Nov 2015 | INR | 130.9 | 135.8 | 130.9 | 134.95 | 134.95 | +4 (+3.05%) | 6,720,000 |
| 17 Nov 2015 | INR | 131.2 | 132.5 | 129.05 | 130.95 | 130.95 | +0.55 (+0.42%) | 2,940,000 |
| 16 Nov 2015 | INR | 130 | 131.95 | 129.4 | 130.4 | 130.4 | +0.35 (+0.27%) | 2,570,000 |
| 13 Nov 2015 | INR | 131.35 | 131.7 | 129.1 | 130.05 | 130.05 | -1.65 (-1.25%) | 4,010,000 |
| 11 Nov 2015 | INR | 132 | 132.1 | 130.55 | 131.7 | 131.7 | +1.65 (+1.27%) | 346,800 |
| 10 Nov 2015 | INR | 134.7 | 135 | 126.85 | 130.05 | 130.05 | -4.7 (-3.49%) | 7,850,000 |
| 9 Nov 2015 | INR | 135.1 | 136.85 | 131.85 | 134.75 | 134.75 | -4.55 (-3.27%) | 7,150,000 |
| 6 Nov 2015 | INR | 138.5 | 140.95 | 137 | 139.3 | 139.3 | +0.2 (+0.14%) | 4,540,000 |
| 5 Nov 2015 | INR | 140.5 | 140.9 | 138 | 139.1 | 139.1 | -2 (-1.42%) | 3,510,000 |
| 4 Nov 2015 | INR | 139.85 | 141.9 | 139.15 | 141.1 | 141.1 | +1.8 (+1.29%) | 3,930,000 |
| 3 Nov 2015 | INR | 141.5 | 141.5 | 138.65 | 139.3 | 139.3 | -1.3 (-0.92%) | 5,450,000 |
| 2 Nov 2015 | INR | 141 | 141.5 | 138.8 | 140.6 | 140.6 | +0.6 (+0.43%) | 3,960,000 |
| 30 Oct 2015 | INR | 141.9 | 142.3 | 139.55 | 140 | 140 | -1.5 (-1.06%) | 4,590,000 |
| 29 Oct 2015 | INR | 141.5 | 142.45 | 140 | 141.5 | 141.5 | 0.0 (0.0%) | 8,610,000 |
| 28 Oct 2015 | INR | 141 | 142.45 | 140.4 | 141.5 | 141.5 | +0.5 (+0.35%) | 3,530,000 |
| 27 Oct 2015 | INR | 140.6 | 143.2 | 139.75 | 141 | 141 | -0.55 (-0.39%) | 5,460,000 |
| 26 Oct 2015 | INR | 141.25 | 142.85 | 139.1 | 141.55 | 141.55 | +1.1 (+0.78%) | 5,980,000 |
| 23 Oct 2015 | INR | 148.7 | 150.25 | 138 | 140.45 | 140.45 | -11.45 (-7.54%) | 18,960,000 |
| 21 Oct 2015 | INR | 151.25 | 153.5 | 150.1 | 151.9 | 151.9 | +0.35 (+0.23%) | 2,700,000 |
| 20 Oct 2015 | INR | 151.55 | 153 | 149.45 | 151.55 | 151.55 | -0.05 (-0.03%) | 2,370,000 |
