| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 46 | 47.05 | 45.5 | 45.7 | 45.7 | -0.45 (-0.98%) | 511,126 |
| 2 Dec 2015 | INR | 45.9 | 47.15 | 45.45 | 46.15 | 46.15 | +0.55 (+1.21%) | 661,616 |
| 1 Dec 2015 | INR | 45.5 | 46.25 | 45.25 | 45.6 | 45.6 | +0.35 (+0.77%) | 497,848 |
| 30 Nov 2015 | INR | 45.35 | 46 | 45.1 | 45.25 | 45.25 | -0.1 (-0.22%) | 401,438 |
| 27 Nov 2015 | INR | 45.35 | 46.65 | 45.25 | 45.35 | 45.35 | +0.45 (+1.00%) | 846,077 |
| 26 Nov 2015 | INR | 44.8 | 45.35 | 44.65 | 44.9 | 44.9 | +0.3 (+0.67%) | 311,802 |
| 24 Nov 2015 | INR | 44.5 | 45.4 | 44.3 | 44.6 | 44.6 | +0.15 (+0.34%) | 260,538 |
| 23 Nov 2015 | INR | 45 | 45.45 | 44.1 | 44.45 | 44.45 | -0.5 (-1.11%) | 245,148 |
| 20 Nov 2015 | INR | 45.55 | 46.2 | 44.8 | 44.95 | 44.95 | -0.85 (-1.86%) | 295,061 |
| 19 Nov 2015 | INR | 44.9 | 46.5 | 44.5 | 45.8 | 45.8 | +1.25 (+2.81%) | 482,023 |
| 18 Nov 2015 | INR | 46 | 46.15 | 44.4 | 44.55 | 44.55 | -1.85 (-3.99%) | 390,979 |
| 17 Nov 2015 | INR | 45.95 | 47.95 | 45.25 | 46.4 | 46.4 | +0.9 (+1.98%) | 1,087,257 |
| 16 Nov 2015 | INR | 44.5 | 46.3 | 44.5 | 45.5 | 45.5 | +3.25 (+7.69%) | 2,035,719 |
| 13 Nov 2015 | INR | 42.65 | 43.5 | 42.05 | 42.25 | 42.25 | -0.85 (-1.97%) | 219,315 |
| 11 Nov 2015 | INR | 43.15 | 43.6 | 42.9 | 43.1 | 43.1 | +0.45 (+1.06%) | 144,595 |
| 10 Nov 2015 | INR | 42.75 | 43.5 | 42.1 | 42.65 | 42.65 | -0.05 (-0.12%) | 328,521 |
| 9 Nov 2015 | INR | 41.55 | 43.1 | 41.15 | 42.7 | 42.7 | -0.25 (-0.58%) | 275,540 |
| 6 Nov 2015 | INR | 44.5 | 45.8 | 42.8 | 42.95 | 42.95 | -1.15 (-2.61%) | 420,854 |
| 5 Nov 2015 | INR | 44 | 45.45 | 43.7 | 44.1 | 44.1 | +0.65 (+1.50%) | 630,338 |
| 4 Nov 2015 | INR | 43.85 | 44.3 | 43.3 | 43.45 | 43.45 | -0.1 (-0.23%) | 153,311 |
| 3 Nov 2015 | INR | 44 | 44.4 | 43.4 | 43.55 | 43.55 | -0.05 (-0.11%) | 182,115 |
| 2 Nov 2015 | INR | 44.2 | 44.9 | 43.5 | 43.6 | 43.6 | -0.55 (-1.25%) | 164,082 |
| 30 Oct 2015 | INR | 44.55 | 44.95 | 44 | 44.15 | 44.15 | -0.25 (-0.56%) | 193,840 |
| 29 Oct 2015 | INR | 44.85 | 45.1 | 44.25 | 44.4 | 44.4 | -0.3 (-0.67%) | 171,377 |
| 28 Oct 2015 | INR | 43.8 | 46.2 | 43.8 | 44.7 | 44.7 | +0.3 (+0.68%) | 383,499 |
| 27 Oct 2015 | INR | 45.25 | 45.25 | 44.05 | 44.4 | 44.4 | -0.5 (-1.11%) | 169,941 |
| 26 Oct 2015 | INR | 46 | 46.1 | 44.65 | 44.9 | 44.9 | -0.75 (-1.64%) | 233,225 |
| 23 Oct 2015 | INR | 45.55 | 46.8 | 45.5 | 45.65 | 45.65 | +0.05 (+0.11%) | 337,760 |
| 21 Oct 2015 | INR | 45.55 | 46.55 | 45.1 | 45.6 | 45.6 | -0.05 (-0.11%) | 261,738 |
| 20 Oct 2015 | INR | 45.4 | 46.5 | 45.05 | 45.65 | 45.65 | +0.1 (+0.22%) | 322,257 |
