| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 55.356 | 55.356 | 54.3 | 54.996 | 54.996 | +0.444 (+0.81%) | 24,658 |
| 2 Dec 2015 | INR | 55.2 | 56.556 | 54.348 | 54.552 | 54.552 | -0.252 (-0.46%) | 10,224 |
| 1 Dec 2015 | INR | 54.648 | 55.2 | 53.556 | 54.804 | 54.804 | +1.308 (+2.45%) | 15,933 |
| 30 Nov 2015 | INR | 57.456 | 57.504 | 53.1 | 53.496 | 53.496 | -1.86 (-3.36%) | 51,342 |
| 27 Nov 2015 | INR | 54 | 55.8 | 53.352 | 55.356 | 55.356 | +1.752 (+3.27%) | 29,892 |
| 26 Nov 2015 | INR | 52.2 | 53.952 | 51.696 | 53.604 | 53.604 | +0.708 (+1.34%) | 6,804 |
| 24 Nov 2015 | INR | 53.352 | 53.796 | 52.152 | 52.896 | 52.896 | -0.156 (-0.29%) | 6,870 |
| 23 Nov 2015 | INR | 53.1 | 54.048 | 51.6 | 53.052 | 53.052 | +0.3 (+0.57%) | 11,695 |
| 20 Nov 2015 | INR | 51.3 | 53.904 | 51.252 | 52.752 | 52.752 | +0.948 (+1.83%) | 12,180 |
| 19 Nov 2015 | INR | 52.896 | 52.896 | 51.552 | 51.804 | 51.804 | +0.408 (+0.79%) | 5,965 |
| 18 Nov 2015 | INR | 52.2 | 52.404 | 50.952 | 51.396 | 51.396 | +0.744 (+1.47%) | 10,975 |
| 17 Nov 2015 | INR | 52.152 | 53.952 | 49.896 | 50.652 | 50.652 | -1.944 (-3.70%) | 31,978 |
| 16 Nov 2015 | INR | 50.148 | 56.004 | 49.152 | 52.596 | 52.596 | +2.244 (+4.46%) | 16,340 |
| 13 Nov 2015 | INR | 50.904 | 51.756 | 50.148 | 50.352 | 50.352 | -0.698 (-1.37%) | 9,943 |
| 11 Nov 2015 | INR | 54 | 54 | 50.65 | 51.05 | 51.05 | -1.102 (-2.11%) | 2,978 |
| 10 Nov 2015 | INR | 53.748 | 53.748 | 51.3 | 52.152 | 52.152 | -0.696 (-1.32%) | 4,123 |
| 9 Nov 2015 | INR | 50.052 | 54 | 49.056 | 52.848 | 52.848 | +1.896 (+3.72%) | 10,268 |
| 6 Nov 2015 | INR | 51.9 | 51.996 | 49.152 | 50.952 | 50.952 | +1.152 (+2.31%) | 10,579 |
| 5 Nov 2015 | INR | 51.852 | 52.704 | 48.996 | 49.8 | 49.8 | -1.452 (-2.83%) | 10,993 |
| 4 Nov 2015 | INR | 53.004 | 57.696 | 50.604 | 51.252 | 51.252 | -0.144 (-0.28%) | 14,047 |
| 3 Nov 2015 | INR | 52.5 | 54.204 | 50.7 | 51.396 | 51.396 | -1.608 (-3.03%) | 19,994 |
| 2 Nov 2015 | INR | 54.096 | 54.504 | 51.996 | 53.004 | 53.004 | -1.452 (-2.67%) | 13,606 |
| 30 Oct 2015 | INR | 55.548 | 55.8 | 53.748 | 54.456 | 54.456 | -0.792 (-1.43%) | 13,605 |
| 29 Oct 2015 | INR | 56.004 | 56.004 | 54.204 | 55.248 | 55.248 | -0.756 (-1.35%) | 11,793 |
| 28 Oct 2015 | INR | 56.004 | 56.652 | 54.756 | 56.004 | 56.004 | +0.252 (+0.45%) | 10,732 |
| 27 Oct 2015 | INR | 55.2 | 56.448 | 53.496 | 55.752 | 55.752 | +0.552 (+1%) | 10,414 |
| 26 Oct 2015 | INR | 54.804 | 55.8 | 52.656 | 55.2 | 55.2 | -0.204 (-0.37%) | 12,638 |
| 23 Oct 2015 | INR | 57.204 | 57.252 | 54.396 | 55.404 | 55.404 | -1.644 (-2.88%) | 31,230 |
| 21 Oct 2015 | INR | 58.752 | 58.896 | 56.004 | 57.048 | 57.048 | -0.804 (-1.39%) | 16,926 |
| 20 Oct 2015 | INR | 57.156 | 59.256 | 57.156 | 57.852 | 57.852 | +0.096 (+0.17%) | 26,956 |
