| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 269.79 | 275.88 | 262.39 | 266.27 | 266.27 | -6.19 (-2.27%) | 1,883,936 |
| 2 Dec 2015 | INR | 265.1 | 275.31 | 258.73 | 272.46 | 272.46 | +8.57 (+3.25%) | 3,015,158 |
| 1 Dec 2015 | INR | 254.8 | 271.38 | 252.5 | 263.89 | 263.89 | +11.25 (+4.45%) | 3,032,790 |
| 30 Nov 2015 | INR | 252.74 | 257.61 | 249.69 | 252.64 | 252.64 | +1.07 (+0.43%) | 1,238,749 |
| 27 Nov 2015 | INR | 259.39 | 264.59 | 248.71 | 251.57 | 251.57 | -13.67 (-5.15%) | 2,684,489 |
| 26 Nov 2015 | INR | 268.19 | 274.1 | 264.49 | 265.24 | 265.24 | -1.74 (-0.65%) | 1,514,389 |
| 24 Nov 2015 | INR | 269.51 | 274.66 | 262.11 | 266.98 | 266.98 | -2.34 (-0.87%) | 2,174,115 |
| 23 Nov 2015 | INR | 259.2 | 283.32 | 256.3 | 269.32 | 269.32 | +11.62 (+4.51%) | 5,516,145 |
| 20 Nov 2015 | INR | 229.51 | 266.41 | 229.13 | 257.7 | 257.7 | +28.29 (+12.33%) | 7,765,598 |
| 19 Nov 2015 | INR | 223.89 | 230.82 | 223.89 | 229.41 | 229.41 | +6.93 (+3.11%) | 888,181 |
| 18 Nov 2015 | INR | 233.35 | 234.1 | 220.23 | 222.48 | 222.48 | -11.8 (-5.04%) | 961,864 |
| 17 Nov 2015 | INR | 239.67 | 240.28 | 230.58 | 234.28 | 234.28 | -4.17 (-1.75%) | 832,953 |
| 16 Nov 2015 | INR | 240.65 | 242.76 | 236.53 | 238.45 | 238.45 | -2.11 (-0.88%) | 919,924 |
| 13 Nov 2015 | INR | 241.5 | 242.71 | 236.44 | 240.56 | 240.56 | -18.59 (-7.17%) | 899,989 |
| 11 Nov 2015 | INR | 255.4 | 260.5 | 254.5 | 259.15 | 259.15 | +22.15 (+9.35%) | 481,970 |
| 10 Nov 2015 | INR | 243.46 | 247.21 | 235.13 | 237 | 237 | -6.84 (-2.81%) | 1,037,044 |
| 9 Nov 2015 | INR | 226.7 | 246.37 | 222.11 | 243.84 | 243.84 | +8.1 (+3.44%) | 1,973,963 |
| 6 Nov 2015 | INR | 233.16 | 243.89 | 231 | 235.74 | 235.74 | +4.92 (+2.13%) | 1,649,779 |
| 5 Nov 2015 | INR | 246.84 | 248.24 | 228.8 | 230.82 | 230.82 | -16.02 (-6.49%) | 1,540,728 |
| 4 Nov 2015 | INR | 256.67 | 260.04 | 244.59 | 246.84 | 246.84 | -7.21 (-2.84%) | 1,931,091 |
| 3 Nov 2015 | INR | 251.43 | 261.26 | 248.38 | 254.05 | 254.05 | +6.46 (+2.61%) | 3,671,259 |
| 2 Nov 2015 | INR | 233.11 | 251.33 | 229.51 | 247.59 | 247.59 | +14.15 (+6.06%) | 3,635,749 |
| 30 Oct 2015 | INR | 228.52 | 242.15 | 225.95 | 233.44 | 233.44 | +5.39 (+2.36%) | 3,629,666 |
| 29 Oct 2015 | INR | 228.57 | 238.41 | 225.76 | 228.05 | 228.05 | -5.25 (-2.25%) | 3,258,519 |
| 28 Oct 2015 | INR | 202.15 | 237.61 | 201.08 | 233.3 | 233.3 | +30.73 (+15.17%) | 8,336,565 |
| 27 Oct 2015 | INR | 200.37 | 204.64 | 196.72 | 202.57 | 202.57 | +0.84 (+0.42%) | 779,921 |
| 26 Oct 2015 | INR | 207.21 | 207.4 | 199.34 | 201.73 | 201.73 | -3.89 (-1.89%) | 930,550 |
| 23 Oct 2015 | INR | 199.34 | 209.46 | 197.66 | 205.62 | 205.62 | +8.39 (+4.25%) | 3,018,947 |
| 21 Oct 2015 | INR | 205.53 | 206.74 | 194.85 | 197.23 | 197.23 | -7.87 (-3.84%) | 2,983,014 |
| 20 Oct 2015 | INR | 207.45 | 211.89 | 201.54 | 205.1 | 205.1 | -1.41 (-0.68%) | 1,582,088 |
