| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 366.9 | 375.8 | 365.05 | 366.6 | 366.6 | -2.75 (-0.74%) | 153,427 |
| 3 Dec 2015 | INR | 368 | 377 | 366.6 | 369.35 | 369.35 | -1.15 (-0.31%) | 107,210 |
| 2 Dec 2015 | INR | 378.7 | 379.65 | 370 | 370.5 | 370.5 | -3.95 (-1.05%) | 164,473 |
| 1 Dec 2015 | INR | 361 | 379.9 | 361 | 374.45 | 374.45 | +14.2 (+3.94%) | 225,868 |
| 30 Nov 2015 | INR | 361.1 | 367.8 | 359 | 360.25 | 360.25 | -5.6 (-1.53%) | 93,642 |
| 27 Nov 2015 | INR | 370.25 | 371 | 360.55 | 365.85 | 365.85 | +0.45 (+0.12%) | 116,065 |
| 26 Nov 2015 | INR | 377.5 | 383.5 | 362.65 | 365.4 | 365.4 | -10.6 (-2.82%) | 166,659 |
| 24 Nov 2015 | INR | 390 | 391 | 373.2 | 376 | 376 | -11.7 (-3.02%) | 153,665 |
| 23 Nov 2015 | INR | 393.2 | 396 | 385.2 | 387.7 | 387.7 | +0.65 (+0.17%) | 162,416 |
| 20 Nov 2015 | INR | 388 | 396 | 383.5 | 387.05 | 387.05 | +1.15 (+0.30%) | 118,613 |
| 19 Nov 2015 | INR | 396.6 | 396.6 | 382 | 385.9 | 385.9 | +0.6 (+0.16%) | 106,810 |
| 18 Nov 2015 | INR | 398 | 403 | 381.4 | 385.3 | 385.3 | -13 (-3.26%) | 109,988 |
| 17 Nov 2015 | INR | 399 | 408.75 | 394.25 | 398.3 | 398.3 | +3.7 (+0.94%) | 126,791 |
| 16 Nov 2015 | INR | 412.1 | 414.9 | 393 | 394.6 | 394.6 | -17.5 (-4.25%) | 119,377 |
| 13 Nov 2015 | INR | 428 | 428 | 408.25 | 412.1 | 412.1 | -17.9 (-4.16%) | 102,671 |
| 11 Nov 2015 | INR | 428.95 | 432 | 426.25 | 430 | 430 | +5.6 (+1.32%) | 62,920 |
| 10 Nov 2015 | INR | 447.8 | 451.9 | 413.3 | 424.4 | 424.4 | -22.3 (-4.99%) | 157,623 |
| 9 Nov 2015 | INR | 449.25 | 464 | 442.1 | 446.7 | 446.7 | -5.9 (-1.30%) | 372,549 |
| 6 Nov 2015 | INR | 443 | 461.7 | 441.85 | 452.6 | 452.6 | +10.7 (+2.42%) | 411,561 |
| 5 Nov 2015 | INR | 450 | 452.95 | 431.05 | 441.9 | 441.9 | -8 (-1.78%) | 320,795 |
| 4 Nov 2015 | INR | 469 | 470.45 | 445 | 449.9 | 449.9 | -16.9 (-3.62%) | 361,304 |
| 3 Nov 2015 | INR | 463.8 | 468.7 | 458.1 | 466.8 | 466.8 | +9.55 (+2.09%) | 549,318 |
| 2 Nov 2015 | INR | 446.95 | 461.6 | 439.65 | 457.25 | 457.25 | +10.9 (+2.44%) | 493,275 |
| 30 Oct 2015 | INR | 434 | 449.8 | 433.2 | 446.35 | 446.35 | +16.35 (+3.80%) | 468,377 |
| 29 Oct 2015 | INR | 409 | 435 | 409 | 430 | 430 | +19.95 (+4.87%) | 464,440 |
| 28 Oct 2015 | INR | 381.45 | 415.5 | 381.45 | 410.05 | 410.05 | +31.5 (+8.32%) | 639,415 |
| 27 Oct 2015 | INR | 398 | 405 | 376.1 | 378.55 | 378.55 | -18.65 (-4.70%) | 229,675 |
| 26 Oct 2015 | INR | 428 | 429 | 392.65 | 397.2 | 397.2 | -28.45 (-6.68%) | 257,721 |
| 23 Oct 2015 | INR | 433.6 | 436 | 424 | 425.65 | 425.65 | -2.1 (-0.49%) | 68,156 |
| 21 Oct 2015 | INR | 428.55 | 432 | 420.3 | 427.75 | 427.75 | -0.2 (-0.05%) | 77,287 |
