| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | INR | 798.35 | 809 | 772.1 | 778.25 | 778.25 | -17.4 (-2.19%) | 68,139 |
| 4 Dec 2015 | INR | 823.7 | 823.8 | 792.1 | 795.65 | 795.65 | -29.9 (-3.62%) | 12,823 |
| 3 Dec 2015 | INR | 792.9 | 849 | 760.1 | 825.55 | 825.55 | +37 (+4.69%) | 32,769 |
| 2 Dec 2015 | INR | 780.05 | 795 | 780 | 788.55 | 788.55 | +6.55 (+0.84%) | 42,754 |
| 1 Dec 2015 | INR | 799.95 | 799.95 | 776 | 782 | 782 | +0.6 (+0.08%) | 5,073 |
| 30 Nov 2015 | INR | 778.5 | 786.95 | 775.05 | 781.4 | 781.4 | +7.9 (+1.02%) | 5,325 |
| 27 Nov 2015 | INR | 789.95 | 799 | 770 | 773.5 | 773.5 | -15.8 (-2.00%) | 5,371 |
| 26 Nov 2015 | INR | 799.8 | 802 | 776.2 | 789.3 | 789.3 | -9.25 (-1.16%) | 5,120 |
| 24 Nov 2015 | INR | 773 | 810.9 | 773 | 798.55 | 798.55 | +6.65 (+0.84%) | 64,459 |
| 23 Nov 2015 | INR | 806 | 818 | 783 | 791.9 | 791.9 | -5.1 (-0.64%) | 68,717 |
| 20 Nov 2015 | INR | 778.5 | 814 | 758 | 797 | 797 | +29.6 (+3.86%) | 28,746 |
| 19 Nov 2015 | INR | 760.1 | 777 | 753.25 | 767.4 | 767.4 | +14.3 (+1.90%) | 32,803 |
| 18 Nov 2015 | INR | 758.7 | 766 | 742 | 753.1 | 753.1 | +7.55 (+1.01%) | 22,998 |
| 17 Nov 2015 | INR | 758.55 | 779.9 | 742.15 | 745.55 | 745.55 | -14.7 (-1.93%) | 26,112 |
| 16 Nov 2015 | INR | 780 | 780 | 742.6 | 760.25 | 760.25 | -5.45 (-0.71%) | 11,089 |
| 13 Nov 2015 | INR | 775.05 | 779.6 | 755 | 765.7 | 765.7 | -17.2 (-2.20%) | 8,789 |
| 11 Nov 2015 | INR | 771 | 790 | 763.8 | 782.9 | 782.9 | +11.75 (+1.52%) | 2,065 |
| 10 Nov 2015 | INR | 808 | 808 | 767.85 | 771.15 | 771.15 | -28.8 (-3.60%) | 7,534 |
| 9 Nov 2015 | INR | 778 | 817.65 | 755 | 799.95 | 799.95 | +40.4 (+5.32%) | 26,832 |
| 6 Nov 2015 | INR | 775.05 | 778.8 | 755.05 | 759.55 | 759.55 | -5.85 (-0.76%) | 10,090 |
| 5 Nov 2015 | INR | 775.4 | 779.9 | 746.5 | 765.4 | 765.4 | -2.4 (-0.31%) | 19,082 |
| 4 Nov 2015 | INR | 784.95 | 795.6 | 765.05 | 767.8 | 767.8 | -17.05 (-2.17%) | 10,240 |
| 3 Nov 2015 | INR | 763 | 789 | 762.95 | 784.85 | 784.85 | +30.65 (+4.06%) | 33,165 |
| 2 Nov 2015 | INR | 761.4 | 790 | 741 | 754.2 | 754.2 | -3 (-0.40%) | 11,227 |
| 30 Oct 2015 | INR | 783.25 | 787.1 | 750.6 | 757.2 | 757.2 | -18.9 (-2.44%) | 7,317 |
| 29 Oct 2015 | INR | 779.85 | 792 | 775.1 | 776.1 | 776.1 | +3.3 (+0.43%) | 10,782 |
| 28 Oct 2015 | INR | 793 | 799 | 768 | 772.8 | 772.8 | -4 (-0.51%) | 28,466 |
| 27 Oct 2015 | INR | 787 | 788.9 | 768.1 | 776.8 | 776.8 | -1.1 (-0.14%) | 10,626 |
| 26 Oct 2015 | INR | 810.95 | 815 | 772.1 | 777.9 | 777.9 | -16 (-2.02%) | 13,098 |
| 23 Oct 2015 | INR | 816.75 | 819 | 785.05 | 793.9 | 793.9 | -12.3 (-1.53%) | 15,666 |
