| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 273 | 275 | 242 | 243.3 | 243.3 | -26.2 (-9.72%) | 57,533 |
| 1 Dec 2015 | INR | 280 | 313.1 | 268 | 269.5 | 269.5 | -6.3 (-2.28%) | 187,591 |
| 30 Nov 2015 | INR | 279.9 | 282 | 274.5 | 275.8 | 275.8 | +1.1 (+0.40%) | 2,154 |
| 27 Nov 2015 | INR | 276.6 | 278 | 274.5 | 274.7 | 274.7 | -0.7 (-0.25%) | 17,024 |
| 26 Nov 2015 | INR | 281.2 | 281.4 | 274.5 | 275.4 | 275.4 | -3.9 (-1.40%) | 7,022 |
| 24 Nov 2015 | INR | 280.7 | 287 | 278.3 | 279.3 | 279.3 | -4.2 (-1.48%) | 5,619 |
| 23 Nov 2015 | INR | 279 | 287.1 | 279 | 283.5 | 283.5 | +4.2 (+1.50%) | 7,136 |
| 20 Nov 2015 | INR | 280 | 284.9 | 277 | 279.3 | 279.3 | +3 (+1.09%) | 5,712 |
| 19 Nov 2015 | INR | 267.1 | 282 | 264.5 | 276.3 | 276.3 | +11.6 (+4.38%) | 20,848 |
| 18 Nov 2015 | INR | 270.8 | 271.8 | 264.1 | 264.7 | 264.7 | -9.6 (-3.50%) | 6,480 |
| 17 Nov 2015 | INR | 281.7 | 281.7 | 267.1 | 274.3 | 274.3 | -3.2 (-1.15%) | 7,481 |
| 16 Nov 2015 | INR | 279.3 | 280.4 | 277.2 | 277.5 | 277.5 | -0.9 (-0.32%) | 6,331 |
| 13 Nov 2015 | INR | 287.2 | 287.5 | 278 | 278.4 | 278.4 | -14.1 (-4.82%) | 5,669 |
| 11 Nov 2015 | INR | 299.5 | 303 | 290.1 | 292.5 | 292.5 | +0.8 (+0.27%) | 1,480 |
| 10 Nov 2015 | INR | 308 | 308 | 290.1 | 291.7 | 291.7 | -7.2 (-2.41%) | 4,134 |
| 9 Nov 2015 | INR | 280.5 | 302 | 280.5 | 298.9 | 298.9 | +0.8 (+0.27%) | 13,039 |
| 6 Nov 2015 | INR | 301.8 | 304.1 | 297.5 | 298.1 | 298.1 | -2.8 (-0.93%) | 12,971 |
| 5 Nov 2015 | INR | 310.9 | 319.9 | 300 | 300.9 | 300.9 | -8.5 (-2.75%) | 17,282 |
| 4 Nov 2015 | INR | 310 | 335 | 309 | 309.4 | 309.4 | +1 (+0.32%) | 88,558 |
| 3 Nov 2015 | INR | 309 | 309.9 | 308.3 | 308.4 | 308.4 | -0.4 (-0.13%) | 13,976 |
| 2 Nov 2015 | INR | 309.5 | 315 | 308.3 | 308.8 | 308.8 | +0.3 (+0.10%) | 30,538 |
| 30 Oct 2015 | INR | 310 | 313 | 308.25 | 308.5 | 308.5 | +0.5 (+0.16%) | 23,632 |
| 29 Oct 2015 | INR | 311.5 | 311.75 | 308 | 308 | 308 | -0.75 (-0.24%) | 4,413 |
| 28 Oct 2015 | INR | 308.5 | 315 | 308 | 308.75 | 308.75 | 0.0 (0.0%) | 13,342 |
| 27 Oct 2015 | INR | 309 | 313 | 296 | 308.75 | 308.75 | -1.75 (-0.56%) | 57,941 |
| 26 Oct 2015 | INR | 325 | 338 | 308.25 | 310.5 | 310.5 | -5.75 (-1.82%) | 50,318 |
| 23 Oct 2015 | INR | 345 | 359.75 | 315 | 316.25 | 316.25 | -25.75 (-7.53%) | 59,894 |
| 21 Oct 2015 | INR | 349 | 350 | 341 | 342 | 342 | -0.5 (-0.15%) | 11,554 |
| 20 Oct 2015 | INR | 345.75 | 345.75 | 342 | 342.5 | 342.5 | +0.5 (+0.15%) | 13,565 |
| 19 Oct 2015 | INR | 348 | 349.75 | 341.5 | 342 | 342 | -1 (-0.29%) | 15,508 |
