| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 245 | 266.95 | 241.5 | 262.3 | 262.3 | +18.9 (+7.76%) | 295,384 |
| 2 Dec 2015 | INR | 272.9 | 274.9 | 243 | 243.4 | 243.4 | -24.8 (-9.25%) | 203,196 |
| 1 Dec 2015 | INR | 281.95 | 312.9 | 267 | 268.2 | 268.2 | -7.55 (-2.74%) | 709,595 |
| 30 Nov 2015 | INR | 272 | 282 | 272 | 275.75 | 275.75 | +0.65 (+0.24%) | 13,521 |
| 27 Nov 2015 | INR | 279.9 | 279.9 | 274 | 275.1 | 275.1 | +0.2 (+0.07%) | 15,326 |
| 26 Nov 2015 | INR | 284.75 | 284.75 | 274.5 | 274.9 | 274.9 | -3.55 (-1.27%) | 21,562 |
| 24 Nov 2015 | INR | 280 | 287 | 278.2 | 278.45 | 278.45 | -5.2 (-1.83%) | 18,588 |
| 23 Nov 2015 | INR | 284.45 | 287.7 | 279.1 | 283.65 | 283.65 | +4.95 (+1.78%) | 44,861 |
| 20 Nov 2015 | INR | 280 | 284.5 | 276.2 | 278.7 | 278.7 | +1.2 (+0.43%) | 33,024 |
| 19 Nov 2015 | INR | 260.25 | 281.7 | 260.25 | 277.5 | 277.5 | +12.8 (+4.84%) | 97,702 |
| 18 Nov 2015 | INR | 278.75 | 278.75 | 264.1 | 264.7 | 264.7 | -10.65 (-3.87%) | 54,641 |
| 17 Nov 2015 | INR | 286 | 286.9 | 267.05 | 275.35 | 275.35 | -2.3 (-0.83%) | 61,001 |
| 16 Nov 2015 | INR | 282.6 | 282.6 | 277 | 277.65 | 277.65 | -0.65 (-0.23%) | 27,353 |
| 13 Nov 2015 | INR | 289.05 | 293 | 278 | 278.3 | 278.3 | -14.75 (-5.03%) | 16,911 |
| 11 Nov 2015 | INR | 290.5 | 304 | 290.1 | 293.05 | 293.05 | +2.75 (+0.95%) | 10,678 |
| 10 Nov 2015 | INR | 297.15 | 301.45 | 289 | 290.3 | 290.3 | -8.45 (-2.83%) | 12,633 |
| 9 Nov 2015 | INR | 290 | 301.2 | 285 | 298.75 | 298.75 | +0.85 (+0.29%) | 63,911 |
| 6 Nov 2015 | INR | 302.65 | 304.9 | 297.2 | 297.9 | 297.9 | -2.6 (-0.87%) | 50,123 |
| 5 Nov 2015 | INR | 311.7 | 319.5 | 297.6 | 300.5 | 300.5 | -10.05 (-3.24%) | 51,739 |
| 4 Nov 2015 | INR | 306.25 | 335 | 306.25 | 310.55 | 310.55 | +2.15 (+0.70%) | 259,480 |
| 3 Nov 2015 | INR | 309.8 | 310.65 | 308.25 | 308.4 | 308.4 | -0.25 (-0.08%) | 71,273 |
| 2 Nov 2015 | INR | 309.5 | 313.9 | 308 | 308.65 | 308.65 | +0.25 (+0.08%) | 73,328 |
| 30 Oct 2015 | INR | 309.85 | 311.6 | 308.25 | 308.4 | 308.4 | +0.1 (+0.03%) | 48,833 |
| 29 Oct 2015 | INR | 309.9 | 311.15 | 308 | 308.3 | 308.3 | -0.35 (-0.11%) | 25,581 |
| 28 Oct 2015 | INR | 308 | 315 | 308 | 308.65 | 308.65 | -0.05 (-0.02%) | 49,456 |
| 27 Oct 2015 | INR | 310 | 312.85 | 295.25 | 308.7 | 308.7 | -3.4 (-1.09%) | 124,222 |
| 26 Oct 2015 | INR | 319.95 | 338 | 308.25 | 312.1 | 312.1 | -5.85 (-1.84%) | 135,568 |
| 23 Oct 2015 | INR | 345.9 | 354 | 316 | 317.95 | 317.95 | -23.8 (-6.96%) | 106,828 |
| 21 Oct 2015 | INR | 344.35 | 344.8 | 341 | 341.75 | 341.75 | -0.75 (-0.22%) | 35,534 |
| 20 Oct 2015 | INR | 344.5 | 345.35 | 341.5 | 342.5 | 342.5 | +0.65 (+0.19%) | 45,103 |
