| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 161.55 | 164.35 | 157.8 | 159.2 | 159.2 | -2.35 (-1.45%) | 179,969 |
| 2 Dec 2015 | INR | 163 | 164.6 | 156.5 | 161.55 | 161.55 | -1.45 (-0.89%) | 271,118 |
| 1 Dec 2015 | INR | 162.9 | 167.4 | 159 | 163 | 163 | +1.25 (+0.77%) | 530,185 |
| 30 Nov 2015 | INR | 154 | 164.9 | 150.1 | 161.75 | 161.75 | +13.6 (+9.18%) | 1,367,471 |
| 27 Nov 2015 | INR | 140.7 | 149.8 | 140.7 | 148.15 | 148.15 | +7.55 (+5.37%) | 550,713 |
| 26 Nov 2015 | INR | 138.1 | 143.9 | 137.6 | 140.6 | 140.6 | +3.6 (+2.63%) | 378,861 |
| 24 Nov 2015 | INR | 134.15 | 139.9 | 133.05 | 137 | 137 | +4.3 (+3.24%) | 322,691 |
| 23 Nov 2015 | INR | 134.85 | 136 | 132 | 132.7 | 132.7 | -1.45 (-1.08%) | 122,874 |
| 20 Nov 2015 | INR | 132.55 | 134.65 | 132 | 134.15 | 134.15 | +1.8 (+1.36%) | 117,176 |
| 19 Nov 2015 | INR | 133.45 | 134.9 | 131 | 132.35 | 132.35 | +0.35 (+0.27%) | 139,580 |
| 18 Nov 2015 | INR | 133.05 | 135.4 | 131.6 | 132 | 132 | -1.35 (-1.01%) | 159,370 |
| 17 Nov 2015 | INR | 133.7 | 137.25 | 130.55 | 133.35 | 133.35 | +0.4 (+0.30%) | 393,237 |
| 16 Nov 2015 | INR | 138.9 | 139 | 127.1 | 132.95 | 132.95 | -3 (-2.21%) | 429,055 |
| 13 Nov 2015 | INR | 137 | 139.75 | 134.5 | 135.95 | 135.95 | -0.2 (-0.15%) | 318,319 |
| 11 Nov 2015 | INR | 132.8 | 137.95 | 132.7 | 136.15 | 136.15 | +5.25 (+4.01%) | 181,115 |
| 10 Nov 2015 | INR | 130.2 | 138.6 | 130.05 | 130.9 | 130.9 | +1.1 (+0.85%) | 553,186 |
| 9 Nov 2015 | INR | 122 | 131 | 119.25 | 129.8 | 129.8 | +5.9 (+4.76%) | 247,660 |
| 6 Nov 2015 | INR | 125 | 126.5 | 122.75 | 123.9 | 123.9 | +1.1 (+0.90%) | 72,052 |
| 5 Nov 2015 | INR | 122.5 | 123.9 | 121.1 | 122.8 | 122.8 | -0.05 (-0.04%) | 71,303 |
| 4 Nov 2015 | INR | 124.6 | 126 | 122.2 | 122.85 | 122.85 | -0.2 (-0.16%) | 100,672 |
| 3 Nov 2015 | INR | 125.75 | 126.35 | 122 | 123.05 | 123.05 | -1 (-0.81%) | 85,556 |
| 2 Nov 2015 | INR | 124.2 | 128.8 | 120.2 | 124.05 | 124.05 | -0.45 (-0.36%) | 115,199 |
| 30 Oct 2015 | INR | 130.35 | 131.5 | 120.5 | 124.5 | 124.5 | -4.7 (-3.64%) | 129,259 |
| 29 Oct 2015 | INR | 129.85 | 131 | 128.2 | 129.2 | 129.2 | -0.5 (-0.39%) | 119,207 |
| 28 Oct 2015 | INR | 126.2 | 133 | 126.05 | 129.7 | 129.7 | +2.85 (+2.25%) | 247,245 |
| 27 Oct 2015 | INR | 128.55 | 128.55 | 125.5 | 126.85 | 126.85 | -1.4 (-1.09%) | 97,374 |
| 26 Oct 2015 | INR | 130.25 | 132 | 126.5 | 128.25 | 128.25 | -1.75 (-1.35%) | 161,476 |
| 23 Oct 2015 | INR | 133.6 | 134 | 129.4 | 130 | 130 | -2.35 (-1.78%) | 108,907 |
| 21 Oct 2015 | INR | 131.3 | 134.9 | 130.1 | 132.35 | 132.35 | +2.25 (+1.73%) | 272,129 |
| 20 Oct 2015 | INR | 129.9 | 131.5 | 128 | 130.1 | 130.1 | +1.1 (+0.85%) | 168,197 |
