| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | INR | 26.2 | 27.2 | 25.55 | 26.9 | 26.9 | +0.8 (+3.07%) | 1,992,885 |
| 27 Nov 2015 | INR | 26 | 26.55 | 25.65 | 26.1 | 26.1 | +0.45 (+1.75%) | 1,438,979 |
| 26 Nov 2015 | INR | 25.5 | 26.1 | 25.45 | 25.65 | 25.65 | +0.2 (+0.79%) | 1,016,760 |
| 24 Nov 2015 | INR | 24.9 | 25.7 | 24.8 | 25.45 | 25.45 | +0.65 (+2.62%) | 791,445 |
| 23 Nov 2015 | INR | 25.6 | 25.6 | 24.8 | 24.8 | 24.8 | -0.65 (-2.55%) | 1,118,807 |
| 20 Nov 2015 | INR | 25.45 | 26 | 25.25 | 25.45 | 25.45 | +0.05 (+0.20%) | 1,717,878 |
| 19 Nov 2015 | INR | 24.65 | 26 | 24.25 | 25.4 | 25.4 | +1.3 (+5.39%) | 2,909,568 |
| 18 Nov 2015 | INR | 24.25 | 25.25 | 23.9 | 24.1 | 24.1 | -0.1 (-0.41%) | 1,599,830 |
| 17 Nov 2015 | INR | 24.5 | 24.55 | 24.1 | 24.2 | 24.2 | +0.05 (+0.21%) | 653,402 |
| 16 Nov 2015 | INR | 24 | 24.5 | 23.65 | 24.15 | 24.15 | -0.2 (-0.82%) | 725,116 |
| 13 Nov 2015 | INR | 24.4 | 24.6 | 23.95 | 24.35 | 24.35 | -0.35 (-1.42%) | 584,310 |
| 11 Nov 2015 | INR | 24.4 | 24.75 | 24.1 | 24.7 | 24.7 | +0.75 (+3.13%) | 269,987 |
| 10 Nov 2015 | INR | 24.15 | 24.7 | 23.65 | 23.95 | 23.95 | -0.25 (-1.03%) | 891,506 |
| 9 Nov 2015 | INR | 23.95 | 24.5 | 19.95 | 24.2 | 24.2 | -0.65 (-2.62%) | 1,797,675 |
| 6 Nov 2015 | INR | 25.05 | 25.5 | 24.75 | 24.85 | 24.85 | -0.2 (-0.80%) | 920,553 |
| 5 Nov 2015 | INR | 25.55 | 25.85 | 25 | 25.05 | 25.05 | -0.7 (-2.72%) | 513,940 |
| 4 Nov 2015 | INR | 26.2 | 26.5 | 25.1 | 25.75 | 25.75 | -0.45 (-1.72%) | 863,149 |
| 3 Nov 2015 | INR | 25.7 | 26.2 | 25.4 | 26.2 | 26.2 | +0.7 (+2.75%) | 911,201 |
| 2 Nov 2015 | INR | 25.9 | 25.9 | 25 | 25.5 | 25.5 | -0.1 (-0.39%) | 885,361 |
| 30 Oct 2015 | INR | 26.2 | 26.8 | 25.6 | 25.6 | 25.6 | -0.6 (-2.29%) | 1,008,431 |
| 29 Oct 2015 | INR | 26.45 | 26.9 | 26.05 | 26.2 | 26.2 | -0.15 (-0.57%) | 569,166 |
| 28 Oct 2015 | INR | 26.3 | 27.1 | 25.85 | 26.35 | 26.35 | +0.1 (+0.38%) | 1,340,631 |
| 27 Oct 2015 | INR | 26.3 | 26.85 | 26.15 | 26.25 | 26.25 | +0.1 (+0.38%) | 831,642 |
| 26 Oct 2015 | INR | 27.5 | 27.6 | 26.1 | 26.15 | 26.15 | -1.25 (-4.56%) | 1,176,164 |
| 23 Oct 2015 | INR | 28.5 | 28.65 | 27.25 | 27.4 | 27.4 | -0.9 (-3.18%) | 1,258,223 |
| 21 Oct 2015 | INR | 28.4 | 29 | 27.65 | 28.3 | 28.3 | +0.3 (+1.07%) | 2,272,929 |
| 20 Oct 2015 | INR | 27.95 | 28.45 | 27.5 | 28 | 28 | +0.1 (+0.36%) | 1,471,883 |
| 19 Oct 2015 | INR | 28.4 | 28.45 | 27.5 | 27.9 | 27.9 | -0.5 (-1.76%) | 1,048,462 |
| 16 Oct 2015 | INR | 28.35 | 29.2 | 28.05 | 28.4 | 28.4 | +0.1 (+0.35%) | 2,043,763 |
| 15 Oct 2015 | INR | 27.2 | 28.8 | 27.15 | 28.3 | 28.3 | +1.5 (+5.60%) | 6,109,354 |
