| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 36 | 36.15 | 34.75 | 35.6 | 35.6 | +0.1 (+0.28%) | 567,782 |
| 1 Dec 2015 | INR | 35.15 | 36.6 | 34.65 | 35.5 | 35.5 | -0.05 (-0.14%) | 249,388 |
| 30 Nov 2015 | INR | 35.55 | 36.15 | 34.55 | 35.55 | 35.55 | -0.15 (-0.42%) | 516,537 |
| 27 Nov 2015 | INR | 35.1 | 37.25 | 34.3 | 35.7 | 35.7 | 0.0 (0.0%) | 202,293 |
| 26 Nov 2015 | INR | 36 | 37.75 | 34.7 | 35.7 | 35.7 | -0.2 (-0.56%) | 532,244 |
| 24 Nov 2015 | INR | 35.05 | 37.1 | 34.35 | 35.9 | 35.9 | +0.1 (+0.28%) | 236,337 |
| 23 Nov 2015 | INR | 36 | 38 | 34.4 | 35.8 | 35.8 | +0.05 (+0.14%) | 658,519 |
| 20 Nov 2015 | INR | 36 | 37 | 35 | 35.75 | 35.75 | -0.05 (-0.14%) | 246,917 |
| 19 Nov 2015 | INR | 35.45 | 37.75 | 35.25 | 35.8 | 35.8 | -0.2 (-0.56%) | 621,576 |
| 18 Nov 2015 | INR | 35.5 | 36 | 34.6 | 36 | 36 | +0.45 (+1.27%) | 256,047 |
| 17 Nov 2015 | INR | 35.35 | 36.4 | 34.75 | 35.55 | 35.55 | +0.05 (+0.14%) | 523,004 |
| 16 Nov 2015 | INR | 35.7 | 36.5 | 35.05 | 35.5 | 35.5 | -0.15 (-0.42%) | 433,346 |
| 13 Nov 2015 | INR | 36.25 | 36.5 | 35 | 35.65 | 35.65 | -0.35 (-0.97%) | 438,195 |
| 11 Nov 2015 | INR | 36 | 37.75 | 35.05 | 36 | 36 | -0.1 (-0.28%) | 15,603 |
| 10 Nov 2015 | INR | 36.8 | 36.9 | 35.05 | 36.1 | 36.1 | -0.1 (-0.28%) | 158,135 |
| 9 Nov 2015 | INR | 36.9 | 42 | 35 | 36.2 | 36.2 | -0.15 (-0.41%) | 150,807 |
| 6 Nov 2015 | INR | 35.8 | 37 | 34.55 | 36.35 | 36.35 | -0.15 (-0.41%) | 144,916 |
| 5 Nov 2015 | INR | 36.4 | 38.95 | 34.2 | 36.5 | 36.5 | +0.4 (+1.11%) | 128,225 |
| 4 Nov 2015 | INR | 36.5 | 36.9 | 35.3 | 36.1 | 36.1 | -0.15 (-0.41%) | 115,806 |
| 3 Nov 2015 | INR | 37.5 | 38 | 33.15 | 36.25 | 36.25 | -0.1 (-0.28%) | 197,048 |
| 2 Nov 2015 | INR | 39 | 39.95 | 35 | 36.35 | 36.35 | +0.5 (+1.39%) | 214,818 |
| 30 Oct 2015 | INR | 38 | 38.7 | 34.05 | 35.85 | 35.85 | -0.25 (-0.69%) | 380,164 |
| 29 Oct 2015 | INR | 39.8 | 40 | 35 | 36.1 | 36.1 | +0.15 (+0.42%) | 268,065 |
| 28 Oct 2015 | INR | 36.4 | 37.9 | 33.4 | 35.95 | 35.95 | +0.05 (+0.14%) | 251,871 |
| 27 Oct 2015 | INR | 36 | 36.95 | 34 | 35.9 | 35.9 | +0.2 (+0.56%) | 271,250 |
| 26 Oct 2015 | INR | 35.9 | 36 | 34.05 | 35.7 | 35.7 | -0.3 (-0.83%) | 290,159 |
| 23 Oct 2015 | INR | 37 | 37.85 | 33.05 | 36 | 36 | +0.2 (+0.56%) | 328,227 |
| 21 Oct 2015 | INR | 35 | 37 | 34.05 | 35.8 | 35.8 | +0.05 (+0.14%) | 262,770 |
| 20 Oct 2015 | INR | 33 | 37.2 | 33 | 35.75 | 35.75 | +0.2 (+0.56%) | 169,155 |
| 19 Oct 2015 | INR | 38.5 | 38.6 | 34.05 | 35.55 | 35.55 | -0.5 (-1.39%) | 295,643 |
