| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 284 | 284.2 | 284 | 284.1 | 284.1 | +0.5 (+0.18%) | 15,000 |
| 1 Dec 2015 | INR | 285.2 | 285.3 | 282 | 283.6 | 283.6 | -1.9 (-0.67%) | 20,006 |
| 30 Nov 2015 | INR | 284.1 | 285.5 | 284.1 | 285.5 | 285.5 | +0.8 (+0.28%) | 33,700 |
| 27 Nov 2015 | INR | 284.1 | 284.9 | 283 | 284.7 | 284.7 | +1.5 (+0.53%) | 54,700 |
| 26 Nov 2015 | INR | 284.8 | 284.9 | 282 | 283.2 | 283.2 | -1.5 (-0.53%) | 53,550 |
| 24 Nov 2015 | INR | 284 | 284.9 | 283.5 | 284.7 | 284.7 | +0.1 (+0.04%) | 50,000 |
| 23 Nov 2015 | INR | 284.9 | 284.9 | 283.1 | 284.6 | 284.6 | -0.6 (-0.21%) | 52,900 |
| 20 Nov 2015 | INR | 282 | 285.3 | 282 | 285.2 | 285.2 | +0.5 (+0.18%) | 55,104 |
| 19 Nov 2015 | INR | 283.1 | 285.1 | 283.1 | 284.7 | 284.7 | -1 (-0.35%) | 61,500 |
| 18 Nov 2015 | INR | 284.1 | 285.7 | 284.1 | 285.7 | 285.7 | +1.2 (+0.42%) | 55,001 |
| 17 Nov 2015 | INR | 283.1 | 284.5 | 283.1 | 284.5 | 284.5 | +2.1 (+0.74%) | 55,512 |
| 16 Nov 2015 | INR | 281 | 282.4 | 281 | 282.4 | 282.4 | +0.2 (+0.07%) | 38,000 |
| 13 Nov 2015 | INR | 282 | 282.5 | 282 | 282.2 | 282.2 | -0.2 (-0.07%) | 4,688 |
| 11 Nov 2015 | INR | 282.4 | 282.5 | 282.2 | 282.4 | 282.4 | +0.1 (+0.04%) | 7,500 |
| 10 Nov 2015 | INR | 281 | 282.3 | 281 | 282.3 | 282.3 | +3 (+1.07%) | 51,100 |
| 9 Nov 2015 | INR | 278.1 | 279.6 | 230.1 | 279.3 | 279.3 | -1.4 (-0.50%) | 58,871 |
| 6 Nov 2015 | INR | 283 | 285 | 253.8 | 280.7 | 280.7 | -2.3 (-0.81%) | 56,450 |
| 5 Nov 2015 | INR | 281 | 283 | 281 | 283 | 283 | -1.2 (-0.42%) | 67,750 |
| 4 Nov 2015 | INR | 282 | 284.2 | 282 | 284.2 | 284.2 | +0.7 (+0.25%) | 53,500 |
| 3 Nov 2015 | INR | 227 | 285 | 227 | 283.5 | 283.5 | +2.1 (+0.75%) | 67,000 |
| 2 Nov 2015 | INR | 280.1 | 281.8 | 280.1 | 281.4 | 281.4 | 0.0 (0.0%) | 55,190 |
| 30 Oct 2015 | INR | 279.9 | 281.9 | 279.9 | 281.4 | 281.4 | +5 (+1.81%) | 57,113 |
| 29 Oct 2015 | INR | 273.9 | 277 | 273.9 | 276.4 | 276.4 | -1.6 (-0.58%) | 50,025 |
| 28 Oct 2015 | INR | 278 | 278 | 276.9 | 278 | 278 | +0.1 (+0.04%) | 53,623 |
| 27 Oct 2015 | INR | 278 | 278.8 | 277.6 | 277.9 | 277.9 | +0.9 (+0.32%) | 56,000 |
| 26 Oct 2015 | INR | 273.9 | 277 | 273.9 | 277 | 277 | +1.1 (+0.40%) | 59,228 |
| 23 Oct 2015 | INR | 274.9 | 277 | 274.9 | 275.9 | 275.9 | -1 (-0.36%) | 52,002 |
| 21 Oct 2015 | INR | 275 | 277 | 270 | 276.9 | 276.9 | +2.7 (+0.98%) | 58,252 |
| 20 Oct 2015 | INR | 273 | 275 | 273 | 274.2 | 274.2 | -2.1 (-0.76%) | 50,101 |
| 19 Oct 2015 | INR | 276.7 | 276.8 | 275 | 276.3 | 276.3 | +0.8 (+0.29%) | 52,820 |
