| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 380 | 380 | 373 | 374.65 | 374.65 | -4.35 (-1.15%) | 7,179 |
| 2 Dec 2015 | INR | 385 | 385 | 378 | 379 | 379 | -3.85 (-1.01%) | 4,477 |
| 1 Dec 2015 | INR | 378 | 387.05 | 377.5 | 382.85 | 382.85 | +2.75 (+0.72%) | 5,493 |
| 30 Nov 2015 | INR | 384.85 | 384.85 | 377.05 | 380.1 | 380.1 | +1.3 (+0.34%) | 2,540 |
| 27 Nov 2015 | INR | 383.75 | 385 | 376.5 | 378.8 | 378.8 | -4.95 (-1.29%) | 4,259 |
| 26 Nov 2015 | INR | 380 | 385 | 379 | 383.75 | 383.75 | +0.55 (+0.14%) | 5,129 |
| 24 Nov 2015 | INR | 383.5 | 388.75 | 371 | 383.2 | 383.2 | -0.6 (-0.16%) | 4,912 |
| 23 Nov 2015 | INR | 387.05 | 391.9 | 380.25 | 383.8 | 383.8 | -3.25 (-0.84%) | 9,555 |
| 20 Nov 2015 | INR | 398 | 399.95 | 387 | 387.05 | 387.05 | +1.8 (+0.47%) | 4,851 |
| 19 Nov 2015 | INR | 393 | 393 | 383.4 | 385.25 | 385.25 | -1.2 (-0.31%) | 22,706 |
| 18 Nov 2015 | INR | 390 | 390 | 385 | 386.45 | 386.45 | -5.6 (-1.43%) | 5,442 |
| 17 Nov 2015 | INR | 383 | 395 | 383 | 392.05 | 392.05 | +4.7 (+1.21%) | 4,550 |
| 16 Nov 2015 | INR | 390 | 398.8 | 385.05 | 387.35 | 387.35 | -5.7 (-1.45%) | 4,336 |
| 13 Nov 2015 | INR | 381.8 | 406 | 381.8 | 393.05 | 393.05 | +11.25 (+2.95%) | 14,211 |
| 11 Nov 2015 | INR | 386.9 | 386.95 | 379.95 | 381.8 | 381.8 | +11.3 (+3.05%) | 1,142 |
| 10 Nov 2015 | INR | 382 | 389 | 365.1 | 370.5 | 370.5 | -11.5 (-3.01%) | 11,245 |
| 9 Nov 2015 | INR | 375.1 | 387.9 | 375 | 382 | 382 | -8.2 (-2.10%) | 6,283 |
| 6 Nov 2015 | INR | 389 | 399.9 | 351.35 | 390.2 | 390.2 | -5.25 (-1.33%) | 46,592 |
| 5 Nov 2015 | INR | 395 | 401 | 389.05 | 395.45 | 395.45 | +0.95 (+0.24%) | 5,414 |
| 4 Nov 2015 | INR | 400.05 | 404.95 | 375.3 | 394.5 | 394.5 | -6.55 (-1.63%) | 4,810 |
| 3 Nov 2015 | INR | 399.95 | 406 | 392.5 | 401.05 | 401.05 | +0.3 (+0.07%) | 4,804 |
| 2 Nov 2015 | INR | 406 | 406 | 385.3 | 400.75 | 400.75 | -4.45 (-1.10%) | 5,415 |
| 30 Oct 2015 | INR | 400.6 | 407 | 396.05 | 405.2 | 405.2 | +4.6 (+1.15%) | 1,785 |
| 29 Oct 2015 | INR | 392.3 | 402 | 390 | 400.6 | 400.6 | +4.3 (+1.09%) | 2,002 |
| 28 Oct 2015 | INR | 406.9 | 409.75 | 395 | 396.3 | 396.3 | -7.7 (-1.91%) | 2,518 |
| 27 Oct 2015 | INR | 399.4 | 406.9 | 395.2 | 404 | 404 | +1.15 (+0.29%) | 1,471 |
| 26 Oct 2015 | INR | 403 | 409 | 395.6 | 402.85 | 402.85 | -0.85 (-0.21%) | 1,705 |
| 23 Oct 2015 | INR | 409.85 | 413.25 | 401 | 403.7 | 403.7 | +2.05 (+0.51%) | 4,734 |
| 21 Oct 2015 | INR | 409.5 | 412 | 400 | 401.65 | 401.65 | -5.45 (-1.34%) | 3,062 |
| 20 Oct 2015 | INR | 410 | 413.9 | 400.55 | 407.1 | 407.1 | -0.5 (-0.12%) | 3,933 |
