| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 42.8 | 46 | 41.65 | 45.25 | 45.25 | +3.35 (+8.00%) | 46,085 |
| 1 Dec 2015 | INR | 40.75 | 43.5 | 40.7 | 41.9 | 41.9 | -0.1 (-0.24%) | 15,374 |
| 30 Nov 2015 | INR | 43.5 | 45.55 | 41.7 | 42 | 42 | -1.05 (-2.44%) | 21,752 |
| 27 Nov 2015 | INR | 40 | 43.25 | 39.05 | 43.05 | 43.05 | +3.7 (+9.40%) | 47,200 |
| 26 Nov 2015 | INR | 39 | 40.7 | 39 | 39.35 | 39.35 | +0.15 (+0.38%) | 4,922 |
| 24 Nov 2015 | INR | 42.75 | 42.75 | 38.5 | 39.2 | 39.2 | -1 (-2.49%) | 21,866 |
| 23 Nov 2015 | INR | 41 | 41.8 | 39.35 | 40.2 | 40.2 | -0.2 (-0.50%) | 10,313 |
| 20 Nov 2015 | INR | 40.3 | 42 | 40.15 | 40.4 | 40.4 | -0.65 (-1.58%) | 8,680 |
| 19 Nov 2015 | INR | 38.8 | 41.95 | 37.1 | 41.05 | 41.05 | +1.85 (+4.72%) | 35,536 |
| 18 Nov 2015 | INR | 39.8 | 41.35 | 38.5 | 39.2 | 39.2 | -0.8 (-2%) | 14,317 |
| 17 Nov 2015 | INR | 39.8 | 40.85 | 37.1 | 40 | 40 | +0.65 (+1.65%) | 15,007 |
| 16 Nov 2015 | INR | 43.6 | 43.6 | 39.2 | 39.35 | 39.35 | -4.2 (-9.64%) | 33,382 |
| 13 Nov 2015 | INR | 45.7 | 45.7 | 43.45 | 43.55 | 43.55 | -1.95 (-4.29%) | 3,098 |
| 11 Nov 2015 | INR | 44.75 | 46 | 42.9 | 45.5 | 45.5 | +3 (+7.06%) | 12,414 |
| 10 Nov 2015 | INR | 46.4 | 46.45 | 42 | 42.5 | 42.5 | -2.9 (-6.39%) | 22,640 |
| 9 Nov 2015 | INR | 42.5 | 48.65 | 42.5 | 45.4 | 45.4 | +1.15 (+2.60%) | 71,410 |
| 6 Nov 2015 | INR | 42 | 44.35 | 42 | 44.25 | 44.25 | +3.9 (+9.67%) | 31,037 |
| 5 Nov 2015 | INR | 38.45 | 40.35 | 38.45 | 40.35 | 40.35 | +1.9 (+4.94%) | 15,400 |
| 4 Nov 2015 | INR | 35.65 | 38.45 | 35.3 | 38.45 | 38.45 | +1.8 (+4.91%) | 25,943 |
| 3 Nov 2015 | INR | 38 | 38.8 | 36.5 | 36.65 | 36.65 | -1.4 (-3.68%) | 8,762 |
| 2 Nov 2015 | INR | 40.45 | 40.5 | 37.85 | 38.05 | 38.05 | -1.75 (-4.40%) | 11,089 |
| 30 Oct 2015 | INR | 43.7 | 43.7 | 39.75 | 39.8 | 39.8 | -2 (-4.78%) | 22,437 |
| 29 Oct 2015 | INR | 42.1 | 42.3 | 40.6 | 41.8 | 41.8 | +1.5 (+3.72%) | 16,341 |
| 28 Oct 2015 | INR | 38 | 40.5 | 37.5 | 40.3 | 40.3 | +1.7 (+4.40%) | 23,383 |
| 27 Oct 2015 | INR | 38.05 | 39.8 | 38 | 38.6 | 38.6 | -1.4 (-3.50%) | 29,696 |
| 26 Oct 2015 | INR | 40.55 | 41.5 | 40 | 40 | 40 | -2.1 (-4.99%) | 18,209 |
| 23 Oct 2015 | INR | 46.5 | 46.5 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 55,650 |
| 21 Oct 2015 | INR | 44.3 | 44.3 | 41.85 | 44.3 | 44.3 | +2.1 (+4.98%) | 60,632 |
| 20 Oct 2015 | INR | 40.3 | 42.2 | 40.3 | 42.2 | 42.2 | +2 (+4.98%) | 65,871 |
| 19 Oct 2015 | INR | 38.1 | 40.3 | 37.5 | 40.2 | 40.2 | +3.55 (+9.69%) | 61,502 |
