| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 40.55 | 40.8 | 40.2 | 40.6 | 40.6 | +0.15 (+0.37%) | 681,465 |
| 1 Dec 2015 | INR | 40.8 | 41.2 | 40.4 | 40.45 | 40.45 | -0.1 (-0.25%) | 862,201 |
| 30 Nov 2015 | INR | 41 | 41.5 | 40.4 | 40.55 | 40.55 | -0.3 (-0.73%) | 1,152,228 |
| 27 Nov 2015 | INR | 41.45 | 42.35 | 40.6 | 40.85 | 40.85 | -0.3 (-0.73%) | 1,812,292 |
| 26 Nov 2015 | INR | 42 | 42.1 | 41.1 | 41.15 | 41.15 | -0.55 (-1.32%) | 804,700 |
| 24 Nov 2015 | INR | 41.85 | 41.9 | 41 | 41.7 | 41.7 | 0.0 (0.0%) | 669,982 |
| 23 Nov 2015 | INR | 41.9 | 42.2 | 41.5 | 41.7 | 41.7 | -0.2 (-0.48%) | 629,592 |
| 20 Nov 2015 | INR | 41.75 | 42.45 | 41.6 | 41.9 | 41.9 | +0.85 (+2.07%) | 1,103,700 |
| 19 Nov 2015 | INR | 41.8 | 41.85 | 40.85 | 41.05 | 41.05 | -0.35 (-0.85%) | 578,119 |
| 18 Nov 2015 | INR | 42 | 42.35 | 41.2 | 41.4 | 41.4 | -0.55 (-1.31%) | 674,966 |
| 17 Nov 2015 | INR | 42.45 | 42.8 | 41.6 | 41.95 | 41.95 | +0.05 (+0.12%) | 1,038,576 |
| 16 Nov 2015 | INR | 40 | 42 | 39.65 | 41.9 | 41.9 | +2.25 (+5.67%) | 1,616,412 |
| 13 Nov 2015 | INR | 42 | 42.45 | 39.35 | 39.65 | 39.65 | -2.5 (-5.93%) | 2,415,969 |
| 11 Nov 2015 | INR | 42.2 | 42.4 | 41.4 | 42.15 | 42.15 | +1.3 (+3.18%) | 722,086 |
| 10 Nov 2015 | INR | 44.85 | 44.85 | 40.6 | 40.85 | 40.85 | -7.05 (-14.72%) | 5,248,906 |
| 9 Nov 2015 | INR | 45 | 48.45 | 43.55 | 47.9 | 47.9 | +1.6 (+3.46%) | 787,245 |
| 6 Nov 2015 | INR | 47.65 | 47.65 | 45.85 | 46.3 | 46.3 | -1.3 (-2.73%) | 889,369 |
| 5 Nov 2015 | INR | 49.55 | 49.9 | 46.9 | 47.6 | 47.6 | -1.5 (-3.05%) | 1,734,958 |
| 4 Nov 2015 | INR | 46.6 | 49.5 | 46.6 | 49.1 | 49.1 | +2.65 (+5.71%) | 1,447,079 |
| 3 Nov 2015 | INR | 46.4 | 47.4 | 46 | 46.45 | 46.45 | +0.6 (+1.31%) | 531,016 |
| 2 Nov 2015 | INR | 45.7 | 47.7 | 45.45 | 45.85 | 45.85 | -1.45 (-3.07%) | 828,386 |
| 30 Oct 2015 | INR | 48.45 | 48.85 | 47 | 47.3 | 47.3 | -0.75 (-1.56%) | 502,570 |
| 29 Oct 2015 | INR | 47.4 | 48.35 | 46.45 | 48.05 | 48.05 | +0.65 (+1.37%) | 863,771 |
| 28 Oct 2015 | INR | 47.7 | 48.2 | 47.15 | 47.4 | 47.4 | -0.55 (-1.15%) | 547,851 |
| 27 Oct 2015 | INR | 47.95 | 48.7 | 47.55 | 47.95 | 47.95 | -0.4 (-0.83%) | 536,190 |
| 26 Oct 2015 | INR | 50.05 | 50.3 | 48.1 | 48.35 | 48.35 | -1.4 (-2.81%) | 684,969 |
| 23 Oct 2015 | INR | 51.65 | 51.9 | 49.5 | 49.75 | 49.75 | -1.4 (-2.74%) | 684,927 |
| 21 Oct 2015 | INR | 51.1 | 52.25 | 50.3 | 51.15 | 51.15 | +0.6 (+1.19%) | 2,453,979 |
| 20 Oct 2015 | INR | 49.7 | 51 | 48.6 | 50.55 | 50.55 | +1.15 (+2.33%) | 1,570,981 |
| 19 Oct 2015 | INR | 50.95 | 50.95 | 48.85 | 49.4 | 49.4 | -1.25 (-2.47%) | 1,024,831 |
