| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 1,003.8 | 1,003.8 | 981.15 | 984 | 98.4 | -14.55 (-1.46%) | 1,723,799 |
| 2 Dec 2015 | INR | 1,003.5 | 1,010.55 | 990 | 998.55 | 99.855 | +0.3 (+0.03%) | 2,444,504 |
| 1 Dec 2015 | INR | 1,009.95 | 1,016.85 | 992.1 | 998.25 | 99.825 | -8.1 (-0.80%) | 2,197,784 |
| 30 Nov 2015 | INR | 997.05 | 1,011 | 995.1 | 1,006.35 | 100.635 | +12 (+1.21%) | 6,037,602 |
| 27 Nov 2015 | INR | 1,006.35 | 1,006.8 | 986.1 | 994.35 | 99.435 | -7.5 (-0.75%) | 3,257,458 |
| 26 Nov 2015 | INR | 1,004.25 | 1,023 | 995.1 | 1,001.85 | 100.185 | +4.8 (+0.48%) | 9,725,530 |
| 24 Nov 2015 | INR | 936 | 1,014.6 | 934.05 | 997.05 | 99.705 | +57 (+6.06%) | 16,336,657 |
| 23 Nov 2015 | INR | 943.05 | 952.95 | 930 | 940.05 | 94.005 | +4.05 (+0.43%) | 1,796,309 |
| 20 Nov 2015 | INR | 931.05 | 954 | 921.15 | 936 | 93.6 | +6 (+0.65%) | 3,924,058 |
| 19 Nov 2015 | INR | 916.35 | 937.05 | 906.6 | 930 | 93 | +19.95 (+2.19%) | 3,489,598 |
| 18 Nov 2015 | INR | 904.95 | 937.8 | 903.15 | 910.05 | 91.005 | +6 (+0.66%) | 4,128,103 |
| 17 Nov 2015 | INR | 915 | 918 | 903.15 | 904.05 | 90.405 | -4.5 (-0.50%) | 1,237,259 |
| 16 Nov 2015 | INR | 892.05 | 921 | 883.95 | 908.55 | 90.855 | +17.55 (+1.97%) | 2,071,379 |
| 13 Nov 2015 | INR | 900 | 900 | 889.95 | 891 | 89.1 | -15 (-1.66%) | 881,085 |
| 11 Nov 2015 | INR | 901.95 | 918 | 901.95 | 906 | 90.6 | +12 (+1.34%) | 597,330 |
| 10 Nov 2015 | INR | 898.65 | 914.85 | 890.25 | 894 | 89.4 | +1.95 (+0.22%) | 3,328,153 |
| 9 Nov 2015 | INR | 901.65 | 907.5 | 885 | 892.05 | 89.205 | -28.35 (-3.08%) | 3,154,138 |
| 6 Nov 2015 | INR | 930.15 | 939.15 | 916.95 | 920.4 | 92.04 | -9.75 (-1.05%) | 1,278,374 |
| 5 Nov 2015 | INR | 941.55 | 944.85 | 927 | 930.15 | 93.015 | -10.35 (-1.10%) | 1,415,384 |
| 4 Nov 2015 | INR | 952.5 | 966 | 940.05 | 940.5 | 94.05 | -2.55 (-0.27%) | 2,600,654 |
| 3 Nov 2015 | INR | 955.05 | 955.05 | 941.55 | 943.05 | 94.305 | -6 (-0.63%) | 1,269,254 |
| 2 Nov 2015 | INR | 934.95 | 954.45 | 923.1 | 949.05 | 94.905 | +18.75 (+2.02%) | 2,632,799 |
| 30 Oct 2015 | INR | 940.05 | 949.05 | 922.95 | 930.3 | 93.03 | -6.75 (-0.72%) | 1,486,439 |
| 29 Oct 2015 | INR | 954.9 | 954.9 | 935.7 | 937.05 | 93.705 | -20.1 (-2.10%) | 1,602,179 |
| 28 Oct 2015 | INR | 949.35 | 966.15 | 945.6 | 957.15 | 95.715 | +14.7 (+1.56%) | 3,383,443 |
| 27 Oct 2015 | INR | 957 | 960.9 | 937.05 | 942.45 | 94.245 | -12.6 (-1.32%) | 2,400,329 |
| 26 Oct 2015 | INR | 975 | 976.95 | 951.9 | 955.05 | 95.505 | -17.7 (-1.82%) | 2,209,019 |
| 23 Oct 2015 | INR | 992.7 | 996 | 970.05 | 972.75 | 97.275 | -7.5 (-0.77%) | 2,042,624 |
| 21 Oct 2015 | INR | 1,000.5 | 1,008.6 | 978.6 | 980.25 | 98.025 | -19.8 (-1.98%) | 2,556,254 |
| 20 Oct 2015 | INR | 1,021.2 | 1,024.95 | 993 | 1,000.05 | 100.005 | -20.1 (-1.97%) | 2,688,464 |
