| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 443.8 | 472.7 | 438.9 | 452.5 | 452.5 | +12.9 (+2.93%) | 60,466 |
| 2 Dec 2015 | INR | 435.85 | 442.95 | 435.85 | 439.6 | 439.6 | -0.4 (-0.09%) | 10,888 |
| 1 Dec 2015 | INR | 440.05 | 441.95 | 435 | 440 | 440 | +0.25 (+0.06%) | 12,877 |
| 30 Nov 2015 | INR | 442.3 | 446.9 | 438 | 439.75 | 439.75 | -0.05 (-0.01%) | 9,576 |
| 27 Nov 2015 | INR | 440 | 446 | 438.25 | 439.8 | 439.8 | +1.5 (+0.34%) | 21,149 |
| 26 Nov 2015 | INR | 446.5 | 455.9 | 437.2 | 438.3 | 438.3 | -8 (-1.79%) | 154,672 |
| 24 Nov 2015 | INR | 442.35 | 451 | 440.55 | 446.3 | 446.3 | +3.05 (+0.69%) | 5,401 |
| 23 Nov 2015 | INR | 440 | 450.8 | 435.15 | 443.25 | 443.25 | +3.65 (+0.83%) | 26,839 |
| 20 Nov 2015 | INR | 448 | 455.95 | 437 | 439.6 | 439.6 | -9.3 (-2.07%) | 16,105 |
| 19 Nov 2015 | INR | 448.4 | 458.85 | 447.05 | 448.9 | 448.9 | -4.2 (-0.93%) | 3,042 |
| 18 Nov 2015 | INR | 454.65 | 460 | 448 | 453.1 | 453.1 | -3.95 (-0.86%) | 8,046 |
| 17 Nov 2015 | INR | 440.1 | 462 | 439.1 | 457.05 | 457.05 | +16.5 (+3.75%) | 17,609 |
| 16 Nov 2015 | INR | 448 | 448 | 438 | 440.55 | 440.55 | -6.5 (-1.45%) | 4,435 |
| 13 Nov 2015 | INR | 449.2 | 449.2 | 441.35 | 447.05 | 447.05 | -4 (-0.89%) | 3,855 |
| 11 Nov 2015 | INR | 440 | 455 | 440 | 451.05 | 451.05 | +5.75 (+1.29%) | 3,744 |
| 10 Nov 2015 | INR | 459.75 | 464.9 | 440.05 | 445.3 | 445.3 | -14.45 (-3.14%) | 18,211 |
| 9 Nov 2015 | INR | 430 | 474 | 430 | 459.75 | 459.75 | +21.8 (+4.98%) | 55,923 |
| 6 Nov 2015 | INR | 444.7 | 446.25 | 436.3 | 437.95 | 437.95 | -6.75 (-1.52%) | 1,428 |
| 5 Nov 2015 | INR | 453.85 | 455 | 442.25 | 444.7 | 444.7 | -5.2 (-1.16%) | 4,169 |
| 4 Nov 2015 | INR | 452.5 | 459.95 | 448 | 449.9 | 449.9 | -1.2 (-0.27%) | 32,011 |
| 3 Nov 2015 | INR | 450 | 453.8 | 445 | 451.1 | 451.1 | +7 (+1.58%) | 7,589 |
| 2 Nov 2015 | INR | 437.1 | 448 | 436 | 444.1 | 444.1 | +4.4 (+1.00%) | 10,363 |
| 30 Oct 2015 | INR | 434.95 | 443.05 | 433.1 | 439.7 | 439.7 | +5.5 (+1.27%) | 9,457 |
| 29 Oct 2015 | INR | 430.1 | 436.85 | 430.1 | 434.2 | 434.2 | +1.55 (+0.36%) | 3,637 |
| 28 Oct 2015 | INR | 432 | 435.95 | 430.1 | 432.65 | 432.65 | -1.9 (-0.44%) | 4,841 |
| 27 Oct 2015 | INR | 431 | 437.8 | 430 | 434.55 | 434.55 | +3.55 (+0.82%) | 5,055 |
| 26 Oct 2015 | INR | 431.15 | 434.55 | 429.3 | 431 | 431 | -2.6 (-0.60%) | 3,791 |
| 23 Oct 2015 | INR | 438.85 | 438.85 | 432 | 433.6 | 433.6 | -2.85 (-0.65%) | 2,798 |
| 21 Oct 2015 | INR | 427 | 438.05 | 426.7 | 436.45 | 436.45 | +9.05 (+2.12%) | 8,765 |
| 20 Oct 2015 | INR | 436.25 | 437.75 | 422.5 | 427.4 | 427.4 | -7.9 (-1.81%) | 11,489 |
