| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | INR | 240 | 242.15 | 238.05 | 241.75 | 241.75 | +0.25 (+0.10%) | 11,115,170 |
| 3 Dec 2015 | INR | 244.15 | 244.5 | 240.4 | 241.5 | 241.5 | -3.05 (-1.25%) | 7,155,630 |
| 2 Dec 2015 | INR | 250.55 | 250.65 | 243.75 | 244.55 | 244.55 | -5.4 (-2.16%) | 10,881,754 |
| 1 Dec 2015 | INR | 250.85 | 251.9 | 249.3 | 249.95 | 249.95 | +1.3 (+0.52%) | 9,501,537 |
| 30 Nov 2015 | INR | 249.65 | 253 | 245 | 248.65 | 248.65 | -0.95 (-0.38%) | 12,865,469 |
| 27 Nov 2015 | INR | 243 | 250.5 | 242.8 | 249.6 | 249.6 | +6.1 (+2.51%) | 15,149,912 |
| 26 Nov 2015 | INR | 241.95 | 244.9 | 241 | 243.5 | 243.5 | +1.9 (+0.79%) | 13,629,888 |
| 24 Nov 2015 | INR | 242.5 | 244 | 240.6 | 241.6 | 241.6 | -1 (-0.41%) | 6,651,669 |
| 23 Nov 2015 | INR | 243.9 | 245.25 | 240.55 | 242.6 | 242.6 | -0.4 (-0.16%) | 10,552,151 |
| 20 Nov 2015 | INR | 243.95 | 249.9 | 242 | 243 | 243 | -1.25 (-0.51%) | 13,718,619 |
| 19 Nov 2015 | INR | 243.05 | 245 | 241.4 | 244.25 | 244.25 | +3.8 (+1.58%) | 7,325,199 |
| 18 Nov 2015 | INR | 247.6 | 248.7 | 239.45 | 240.45 | 240.45 | -7.15 (-2.89%) | 10,397,889 |
| 17 Nov 2015 | INR | 250 | 251.65 | 246.7 | 247.6 | 247.6 | -1.4 (-0.56%) | 11,273,394 |
| 16 Nov 2015 | INR | 239.5 | 249.35 | 239.1 | 249 | 249 | +8.7 (+3.62%) | 14,051,479 |
| 13 Nov 2015 | INR | 241.5 | 241.8 | 237.7 | 240.3 | 240.3 | -2.9 (-1.19%) | 9,082,062 |
| 11 Nov 2015 | INR | 243 | 244.25 | 242.55 | 243.2 | 243.2 | +1.9 (+0.79%) | 2,061,681 |
| 10 Nov 2015 | INR | 244.9 | 247.25 | 240.1 | 241.3 | 241.3 | -4.35 (-1.77%) | 11,767,845 |
| 9 Nov 2015 | INR | 236 | 248.3 | 235.6 | 245.65 | 245.65 | +1.75 (+0.72%) | 22,806,485 |
| 6 Nov 2015 | INR | 235.6 | 244.8 | 233 | 243.9 | 243.9 | +9.9 (+4.23%) | 30,821,077 |
| 5 Nov 2015 | INR | 238 | 239 | 233.1 | 234 | 234 | -4.85 (-2.03%) | 8,906,564 |
| 4 Nov 2015 | INR | 239.2 | 240.5 | 237 | 238.85 | 238.85 | +2.3 (+0.97%) | 8,418,352 |
| 3 Nov 2015 | INR | 239.35 | 239.7 | 235 | 236.55 | 236.55 | -0.9 (-0.38%) | 8,323,201 |
| 2 Nov 2015 | INR | 238 | 238 | 232.7 | 237.45 | 237.45 | +0.2 (+0.08%) | 7,611,610 |
| 30 Oct 2015 | INR | 238.7 | 240.4 | 235.1 | 237.25 | 237.25 | +0.25 (+0.11%) | 8,669,606 |
| 29 Oct 2015 | INR | 241.5 | 241.8 | 236.45 | 237 | 237 | -4.7 (-1.94%) | 16,114,932 |
| 28 Oct 2015 | INR | 248 | 249.45 | 241.2 | 241.7 | 241.7 | -6.7 (-2.70%) | 12,310,403 |
| 27 Oct 2015 | INR | 250.1 | 252.2 | 248.1 | 248.4 | 248.4 | -3 (-1.19%) | 6,565,348 |
| 26 Oct 2015 | INR | 254.75 | 256 | 250.35 | 251.4 | 251.4 | -1.75 (-0.69%) | 13,085,058 |
| 23 Oct 2015 | INR | 253 | 254.85 | 252 | 253.15 | 253.15 | +3.75 (+1.50%) | 7,544,810 |
| 21 Oct 2015 | INR | 254 | 255.9 | 248.55 | 249.4 | 249.4 | -5.4 (-2.12%) | 8,606,466 |
