| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | INR | 48.75 | 49.5 | 47.35 | 47.8 | 47.8 | +0.6 (+1.27%) | 28,431 |
| 30 Nov 2015 | INR | 48.15 | 48.15 | 46.7 | 47.2 | 47.2 | +1.75 (+3.85%) | 32,698 |
| 27 Nov 2015 | INR | 49.9 | 50 | 44.35 | 45.45 | 45.45 | -2.8 (-5.80%) | 33,854 |
| 26 Nov 2015 | INR | 49.95 | 50.1 | 48 | 48.25 | 48.25 | -1.5 (-3.02%) | 17,135 |
| 24 Nov 2015 | INR | 50.5 | 51 | 49.5 | 49.75 | 49.75 | -0.25 (-0.50%) | 28,707 |
| 23 Nov 2015 | INR | 49.4 | 50.9 | 49.1 | 50 | 50 | +0.9 (+1.83%) | 30,186 |
| 20 Nov 2015 | INR | 48.9 | 50.9 | 48.9 | 49.1 | 49.1 | +0.25 (+0.51%) | 58,374 |
| 19 Nov 2015 | INR | 47.5 | 49.3 | 46.9 | 48.85 | 48.85 | +1.5 (+3.17%) | 33,752 |
| 18 Nov 2015 | INR | 46.75 | 49.4 | 46.75 | 47.35 | 47.35 | +1.45 (+3.16%) | 74,780 |
| 17 Nov 2015 | INR | 45.3 | 46.7 | 45.3 | 45.9 | 45.9 | +0.4 (+0.88%) | 17,484 |
| 16 Nov 2015 | INR | 46.3 | 46.3 | 45.25 | 45.5 | 45.5 | +0.35 (+0.78%) | 5,361 |
| 13 Nov 2015 | INR | 45.7 | 46.2 | 44.8 | 45.15 | 45.15 | -0.05 (-0.11%) | 7,250 |
| 11 Nov 2015 | INR | 45.6 | 46.7 | 44.3 | 45.2 | 45.2 | -0.25 (-0.55%) | 8,818 |
| 10 Nov 2015 | INR | 46.9 | 46.9 | 45 | 45.45 | 45.45 | -1 (-2.15%) | 4,646 |
| 9 Nov 2015 | INR | 44 | 46.7 | 43 | 46.45 | 46.45 | +2.35 (+5.33%) | 59,363 |
| 6 Nov 2015 | INR | 44.15 | 46 | 43.85 | 44.1 | 44.1 | -0.9 (-2%) | 29,161 |
| 5 Nov 2015 | INR | 45.5 | 45.8 | 44.85 | 45 | 45 | -0.25 (-0.55%) | 19,413 |
| 4 Nov 2015 | INR | 45.35 | 46 | 44.7 | 45.25 | 45.25 | +0.45 (+1.00%) | 34,918 |
| 3 Nov 2015 | INR | 46 | 47.4 | 44.55 | 44.8 | 44.8 | +2.3 (+5.41%) | 38,672 |
| 2 Nov 2015 | INR | 43 | 43.2 | 42.5 | 42.5 | 42.5 | -0.6 (-1.39%) | 830 |
| 30 Oct 2015 | INR | 40.55 | 44.4 | 40.55 | 43.1 | 43.1 | +1.1 (+2.62%) | 7,671 |
| 29 Oct 2015 | INR | 42 | 42.85 | 41.5 | 42 | 42 | +0.1 (+0.24%) | 5,527 |
| 28 Oct 2015 | INR | 43.8 | 43.8 | 41.7 | 41.9 | 41.9 | -0.35 (-0.83%) | 2,900 |
| 27 Oct 2015 | INR | 42.5 | 43 | 42.15 | 42.25 | 42.25 | -0.75 (-1.74%) | 1,670 |
| 26 Oct 2015 | INR | 42.6 | 43.75 | 42.6 | 43 | 43 | +0.2 (+0.47%) | 1,922 |
| 23 Oct 2015 | INR | 44.5 | 44.5 | 42.15 | 42.8 | 42.8 | -0.75 (-1.72%) | 3,506 |
| 21 Oct 2015 | INR | 42.75 | 43.75 | 42.75 | 43.55 | 43.55 | -0.05 (-0.11%) | 4,950 |
| 20 Oct 2015 | INR | 44.4 | 44.4 | 43.5 | 43.6 | 43.6 | +0.25 (+0.58%) | 1,450 |
| 19 Oct 2015 | INR | 41.65 | 43.9 | 41.65 | 43.35 | 43.35 | -0.35 (-0.80%) | 2,121 |
| 16 Oct 2015 | INR | 43.1 | 44.5 | 43.1 | 43.7 | 43.7 | +0.65 (+1.51%) | 5,600 |
