| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 35.55 | 37.5 | 35.1 | 35.65 | 35.65 | -0.3 (-0.83%) | 44,933 |
| 3 Dec 2015 | INR | 36.05 | 36.9 | 35.05 | 35.95 | 35.95 | -0.05 (-0.14%) | 55,167 |
| 2 Dec 2015 | INR | 36.95 | 37.5 | 35 | 36 | 36 | -0.9 (-2.44%) | 69,467 |
| 1 Dec 2015 | INR | 37.15 | 37.95 | 35.9 | 36.9 | 36.9 | +0.1 (+0.27%) | 112,440 |
| 30 Nov 2015 | INR | 36 | 38 | 35.45 | 36.8 | 36.8 | +0.2 (+0.55%) | 56,145 |
| 27 Nov 2015 | INR | 34.55 | 37.5 | 34.55 | 36.6 | 36.6 | +0.75 (+2.09%) | 92,758 |
| 26 Nov 2015 | INR | 34.05 | 36.5 | 33.75 | 35.85 | 35.85 | +1.25 (+3.61%) | 130,852 |
| 24 Nov 2015 | INR | 33.85 | 35 | 33.5 | 34.6 | 34.6 | +0.6 (+1.76%) | 23,889 |
| 23 Nov 2015 | INR | 34.05 | 35.25 | 33 | 34 | 34 | -0.1 (-0.29%) | 60,234 |
| 20 Nov 2015 | INR | 34.05 | 35.25 | 33.5 | 34.1 | 34.1 | +0.75 (+2.25%) | 125,257 |
| 19 Nov 2015 | INR | 31.85 | 34.35 | 31.5 | 33.35 | 33.35 | +1.55 (+4.87%) | 94,992 |
| 18 Nov 2015 | INR | 31.55 | 32 | 31 | 31.8 | 31.8 | +0.55 (+1.76%) | 39,065 |
| 17 Nov 2015 | INR | 31.45 | 33.25 | 30.8 | 31.25 | 31.25 | -0.05 (-0.16%) | 158,554 |
| 16 Nov 2015 | INR | 30.1 | 32.1 | 30.1 | 31.3 | 31.3 | -0.05 (-0.16%) | 24,998 |
| 13 Nov 2015 | INR | 31 | 32 | 30.05 | 31.35 | 31.35 | -0.05 (-0.16%) | 43,360 |
| 11 Nov 2015 | INR | 32 | 32 | 30.25 | 31.4 | 31.4 | +0.5 (+1.62%) | 6,804 |
| 10 Nov 2015 | INR | 28.55 | 32.3 | 28.55 | 30.9 | 30.9 | +2.45 (+8.61%) | 132,674 |
| 9 Nov 2015 | INR | 28.7 | 29.6 | 27.1 | 28.45 | 28.45 | -0.65 (-2.23%) | 16,566 |
| 6 Nov 2015 | INR | 29.45 | 29.95 | 28.6 | 29.1 | 29.1 | -0.65 (-2.18%) | 13,479 |
| 5 Nov 2015 | INR | 29.55 | 30.2 | 29.3 | 29.75 | 29.75 | -0.05 (-0.17%) | 4,088 |
| 4 Nov 2015 | INR | 30.25 | 30.95 | 29.25 | 29.8 | 29.8 | -0.05 (-0.17%) | 7,771 |
| 3 Nov 2015 | INR | 30.5 | 32 | 29.05 | 29.85 | 29.85 | -0.15 (-0.50%) | 43,939 |
| 2 Nov 2015 | INR | 30 | 31.4 | 29.75 | 30 | 30 | 0.0 (0.0%) | 15,270 |
| 30 Oct 2015 | INR | 31.05 | 31.05 | 29.7 | 30 | 30 | -1.1 (-3.54%) | 14,254 |
| 29 Oct 2015 | INR | 31.85 | 32.4 | 30.95 | 31.1 | 31.1 | +0.6 (+1.97%) | 12,984 |
| 28 Oct 2015 | INR | 31.15 | 32 | 30.2 | 30.5 | 30.5 | -0.9 (-2.87%) | 13,109 |
| 27 Oct 2015 | INR | 30.45 | 31.8 | 30.4 | 31.4 | 31.4 | +0.7 (+2.28%) | 7,769 |
| 26 Oct 2015 | INR | 31 | 31.75 | 30.35 | 30.7 | 30.7 | -0.6 (-1.92%) | 11,089 |
| 23 Oct 2015 | INR | 31 | 32.45 | 31 | 31.3 | 31.3 | -0.2 (-0.63%) | 11,023 |
| 21 Oct 2015 | INR | 31 | 33 | 30.95 | 31.5 | 31.5 | 0.0 (0.0%) | 20,216 |
