| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 33.9 | 34.65 | 33.2 | 34.65 | 34.65 | +1.65 (+5%) | 77,098 |
| 30 Nov 2015 | INR | 34.6 | 34.9 | 32.3 | 33 | 33 | -1 (-2.94%) | 130,754 |
| 27 Nov 2015 | INR | 36.85 | 36.85 | 34 | 34 | 34 | -1.75 (-4.90%) | 52,752 |
| 26 Nov 2015 | INR | 36.5 | 36.8 | 35.1 | 35.75 | 35.75 | +0.7 (+2.00%) | 225,183 |
| 24 Nov 2015 | INR | 34.75 | 35.3 | 33.3 | 35.05 | 35.05 | +1.4 (+4.16%) | 65,220 |
| 23 Nov 2015 | INR | 32.05 | 33.65 | 30.5 | 33.65 | 33.65 | +1.6 (+4.99%) | 153,787 |
| 20 Nov 2015 | INR | 32.6 | 33.1 | 32.05 | 32.05 | 32.05 | -1.65 (-4.90%) | 205,278 |
| 19 Nov 2015 | INR | 34 | 34.9 | 33.2 | 33.7 | 33.7 | +0.45 (+1.35%) | 98,930 |
| 18 Nov 2015 | INR | 31.8 | 33.3 | 31.75 | 33.25 | 33.25 | +1.5 (+4.72%) | 82,444 |
| 17 Nov 2015 | INR | 31.75 | 33 | 31.75 | 31.75 | 31.75 | -1.65 (-4.94%) | 117,254 |
| 16 Nov 2015 | INR | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | -1.75 (-4.98%) | 4,412 |
| 13 Nov 2015 | INR | 36.5 | 36.8 | 33.75 | 35.15 | 35.15 | +0.1 (+0.29%) | 39,642 |
| 11 Nov 2015 | INR | 35.8 | 35.9 | 34 | 35.05 | 35.05 | +0.35 (+1.01%) | 11,409 |
| 10 Nov 2015 | INR | 35.7 | 35.7 | 34.5 | 34.7 | 34.7 | +0.2 (+0.58%) | 15,994 |
| 9 Nov 2015 | INR | 33.4 | 34.55 | 33.2 | 34.5 | 34.5 | -0.3 (-0.86%) | 12,402 |
| 6 Nov 2015 | INR | 35.6 | 35.65 | 33.65 | 34.8 | 34.8 | -0.15 (-0.43%) | 12,696 |
| 5 Nov 2015 | INR | 35.35 | 35.4 | 34.45 | 34.95 | 34.95 | +0.3 (+0.87%) | 18,436 |
| 4 Nov 2015 | INR | 34.65 | 35.8 | 34.05 | 34.65 | 34.65 | +0.1 (+0.29%) | 21,687 |
| 3 Nov 2015 | INR | 34.45 | 36 | 34 | 34.55 | 34.55 | +0.05 (+0.14%) | 28,684 |
| 2 Nov 2015 | INR | 37.25 | 37.25 | 34.45 | 34.5 | 34.5 | -1.75 (-4.83%) | 40,234 |
| 30 Oct 2015 | INR | 35.7 | 37.4 | 34.4 | 36.25 | 36.25 | +0.05 (+0.14%) | 125,453 |
| 29 Oct 2015 | INR | 38 | 39.35 | 36.2 | 36.2 | 36.2 | -1.9 (-4.99%) | 65,444 |
| 28 Oct 2015 | INR | 38.3 | 40.95 | 38.1 | 38.1 | 38.1 | -2 (-4.99%) | 78,983 |
| 27 Oct 2015 | INR | 41.85 | 43.9 | 40.1 | 40.1 | 40.1 | -2.1 (-4.98%) | 61,615 |
| 26 Oct 2015 | INR | 41.8 | 42.8 | 41.5 | 42.2 | 42.2 | +1.3 (+3.18%) | 30,107 |
| 23 Oct 2015 | INR | 42.9 | 44.25 | 38.4 | 40.9 | 40.9 | -0.35 (-0.85%) | 103,626 |
| 21 Oct 2015 | INR | 39.3 | 42.95 | 39.3 | 41.25 | 41.25 | +2.2 (+5.63%) | 120,371 |
| 20 Oct 2015 | INR | 38.5 | 40.8 | 37.5 | 39.05 | 39.05 | +1.65 (+4.41%) | 65,507 |
| 19 Oct 2015 | INR | 35.5 | 37.9 | 34.1 | 37.4 | 37.4 | +2.9 (+8.41%) | 84,085 |
| 16 Oct 2015 | INR | 34 | 35.8 | 33.75 | 34.5 | 34.5 | +1.55 (+4.70%) | 22,137 |
