| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 348 | 362 | 345.5 | 350.7 | 350.7 | +3.05 (+0.88%) | 267,790 |
| 2 Dec 2015 | INR | 350.7 | 353.8 | 343 | 347.65 | 347.65 | -1.15 (-0.33%) | 118,948 |
| 1 Dec 2015 | INR | 357.35 | 358.4 | 347.7 | 348.8 | 348.8 | -5.75 (-1.62%) | 159,872 |
| 30 Nov 2015 | INR | 347.7 | 360.7 | 345 | 354.55 | 354.55 | +8.35 (+2.41%) | 259,863 |
| 27 Nov 2015 | INR | 349.6 | 354.3 | 344.8 | 346.2 | 346.2 | -1.55 (-0.45%) | 185,490 |
| 26 Nov 2015 | INR | 343.3 | 354.9 | 343 | 347.75 | 347.75 | +4.45 (+1.30%) | 311,025 |
| 24 Nov 2015 | INR | 334.2 | 346.55 | 333.7 | 343.3 | 343.3 | +8.9 (+2.66%) | 294,739 |
| 23 Nov 2015 | INR | 337.7 | 338 | 331.25 | 334.4 | 334.4 | -0.65 (-0.19%) | 86,759 |
| 20 Nov 2015 | INR | 333.5 | 344.4 | 332.05 | 335.05 | 335.05 | +2.65 (+0.80%) | 171,142 |
| 19 Nov 2015 | INR | 331.6 | 333.35 | 330.25 | 332.4 | 332.4 | +3.55 (+1.08%) | 94,970 |
| 18 Nov 2015 | INR | 339.5 | 342 | 328 | 328.85 | 328.85 | -9.8 (-2.89%) | 133,942 |
| 17 Nov 2015 | INR | 334 | 351.8 | 331.05 | 338.65 | 338.65 | +7.5 (+2.26%) | 320,329 |
| 16 Nov 2015 | INR | 325.1 | 332.6 | 325 | 331.15 | 331.15 | +4.85 (+1.49%) | 92,923 |
| 13 Nov 2015 | INR | 326.95 | 333.35 | 324 | 326.3 | 326.3 | -1.85 (-0.56%) | 121,181 |
| 11 Nov 2015 | INR | 327.15 | 329.8 | 326.6 | 328.15 | 328.15 | +3.6 (+1.11%) | 17,132 |
| 10 Nov 2015 | INR | 332.7 | 335.45 | 323.05 | 324.55 | 324.55 | -5.15 (-1.56%) | 84,152 |
| 9 Nov 2015 | INR | 318.05 | 332 | 315.6 | 329.7 | 329.7 | +1.2 (+0.37%) | 110,208 |
| 6 Nov 2015 | INR | 335.7 | 335.85 | 326.85 | 328.5 | 328.5 | -4.2 (-1.26%) | 82,255 |
| 5 Nov 2015 | INR | 340.3 | 342.8 | 331.85 | 332.7 | 332.7 | -10.15 (-2.96%) | 105,545 |
| 4 Nov 2015 | INR | 338 | 352.4 | 338 | 342.85 | 342.85 | +6.35 (+1.89%) | 250,030 |
| 3 Nov 2015 | INR | 337.8 | 340 | 335 | 336.5 | 336.5 | +1.4 (+0.42%) | 86,728 |
| 2 Nov 2015 | INR | 336.55 | 338.9 | 331.5 | 335.1 | 335.1 | -1.9 (-0.56%) | 92,003 |
| 30 Oct 2015 | INR | 333.1 | 351.8 | 333.1 | 337 | 337 | +4.8 (+1.44%) | 292,608 |
| 29 Oct 2015 | INR | 336 | 337.4 | 331.2 | 332.2 | 332.2 | -2.35 (-0.70%) | 64,608 |
| 28 Oct 2015 | INR | 339 | 340.9 | 331.7 | 334.55 | 334.55 | -3.5 (-1.04%) | 94,104 |
| 27 Oct 2015 | INR | 339 | 341.7 | 336.1 | 338.05 | 338.05 | -0.9 (-0.27%) | 93,947 |
| 26 Oct 2015 | INR | 348.3 | 348.3 | 337.2 | 338.95 | 338.95 | -6.15 (-1.78%) | 96,319 |
| 23 Oct 2015 | INR | 354.6 | 354.8 | 344.1 | 345.1 | 345.1 | -3.85 (-1.10%) | 125,275 |
| 21 Oct 2015 | INR | 348.8 | 355 | 345.35 | 348.95 | 348.95 | +3.05 (+0.88%) | 204,456 |
| 20 Oct 2015 | INR | 355.8 | 355.85 | 343.65 | 345.9 | 345.9 | -7.7 (-2.18%) | 141,852 |
