| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 420 | 425.95 | 415 | 417.15 | 417.15 | -5.95 (-1.41%) | 34,712 |
| 30 Nov 2015 | INR | 432.8 | 432.8 | 418.1 | 423.1 | 423.1 | -4.6 (-1.08%) | 38,901 |
| 27 Nov 2015 | INR | 428 | 431.1 | 424.05 | 427.7 | 427.7 | +5.9 (+1.40%) | 52,548 |
| 26 Nov 2015 | INR | 428.25 | 433.2 | 408.7 | 421.8 | 421.8 | -6.25 (-1.46%) | 89,350 |
| 24 Nov 2015 | INR | 433 | 440 | 424.5 | 428.05 | 428.05 | -1.65 (-0.38%) | 63,368 |
| 23 Nov 2015 | INR | 422.5 | 432 | 418.4 | 429.7 | 429.7 | +12.9 (+3.10%) | 103,257 |
| 20 Nov 2015 | INR | 412.5 | 419.1 | 407.4 | 416.8 | 416.8 | +4.1 (+0.99%) | 54,596 |
| 19 Nov 2015 | INR | 420 | 423.4 | 410 | 412.7 | 412.7 | +0.3 (+0.07%) | 77,669 |
| 18 Nov 2015 | INR | 423.8 | 424.6 | 404.8 | 412.4 | 412.4 | -6 (-1.43%) | 193,760 |
| 17 Nov 2015 | INR | 395 | 427 | 390.6 | 418.4 | 418.4 | +29.45 (+7.57%) | 499,217 |
| 16 Nov 2015 | INR | 421 | 432.4 | 380 | 388.95 | 388.95 | -43.35 (-10.03%) | 284,425 |
| 13 Nov 2015 | INR | 449.8 | 451.8 | 425 | 432.3 | 432.3 | -21.4 (-4.72%) | 315,085 |
| 11 Nov 2015 | INR | 470 | 470 | 449.15 | 453.7 | 453.7 | -8.6 (-1.86%) | 28,395 |
| 10 Nov 2015 | INR | 452.95 | 466.9 | 444 | 462.3 | 462.3 | +10.25 (+2.27%) | 65,885 |
| 9 Nov 2015 | INR | 434 | 454.4 | 427 | 452.05 | 452.05 | +13.65 (+3.11%) | 62,447 |
| 6 Nov 2015 | INR | 455.75 | 455.75 | 433.75 | 438.4 | 438.4 | -11.9 (-2.64%) | 61,730 |
| 5 Nov 2015 | INR | 463 | 468.5 | 443.8 | 450.3 | 450.3 | -12.3 (-2.66%) | 89,780 |
| 4 Nov 2015 | INR | 477 | 478.35 | 460.1 | 462.6 | 462.6 | -9.5 (-2.01%) | 70,133 |
| 3 Nov 2015 | INR | 478.65 | 482.6 | 467 | 472.1 | 472.1 | -7.15 (-1.49%) | 74,347 |
| 2 Nov 2015 | INR | 506 | 509 | 471.15 | 479.25 | 479.25 | -26.8 (-5.30%) | 96,794 |
| 30 Oct 2015 | INR | 529.75 | 529.75 | 502.25 | 506.05 | 506.05 | -18.4 (-3.51%) | 58,789 |
| 29 Oct 2015 | INR | 518.6 | 528 | 511.9 | 524.45 | 524.45 | +8 (+1.55%) | 53,173 |
| 28 Oct 2015 | INR | 538 | 543.15 | 507.15 | 516.45 | 516.45 | -17.35 (-3.25%) | 99,968 |
| 27 Oct 2015 | INR | 521 | 538.15 | 514.8 | 533.8 | 533.8 | +16.4 (+3.17%) | 121,182 |
| 26 Oct 2015 | INR | 501.4 | 523 | 497.05 | 517.4 | 517.4 | +16.6 (+3.31%) | 83,083 |
| 23 Oct 2015 | INR | 502.6 | 504.8 | 494.4 | 500.8 | 500.8 | +4.05 (+0.82%) | 42,211 |
| 21 Oct 2015 | INR | 487 | 508.6 | 486.5 | 496.75 | 496.75 | +11.7 (+2.41%) | 89,381 |
| 20 Oct 2015 | INR | 495 | 497.85 | 481.05 | 485.05 | 485.05 | -6.6 (-1.34%) | 38,516 |
| 19 Oct 2015 | INR | 461.9 | 494 | 461.9 | 491.65 | 491.65 | +27.55 (+5.94%) | 89,377 |
| 16 Oct 2015 | INR | 473 | 477.65 | 459.2 | 464.1 | 464.1 | -10.95 (-2.31%) | 72,962 |
