| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 93.35 | 108.3 | 90.05 | 103.9 | 103.9 | +10.65 (+11.42%) | 1,144,164 |
| 2 Dec 2015 | INR | 96.1 | 97 | 88 | 93.25 | 93.25 | -1.05 (-1.11%) | 376,949 |
| 1 Dec 2015 | INR | 80.8 | 95.6 | 79 | 94.3 | 94.3 | +14.5 (+18.17%) | 893,505 |
| 30 Nov 2015 | INR | 79.9 | 82.9 | 79 | 79.8 | 79.8 | -1.7 (-2.09%) | 31,197 |
| 27 Nov 2015 | INR | 83.45 | 84.35 | 78.95 | 81.5 | 81.5 | -1.7 (-2.04%) | 94,750 |
| 26 Nov 2015 | INR | 80.95 | 84 | 79.05 | 83.2 | 83.2 | +2.05 (+2.53%) | 180,573 |
| 24 Nov 2015 | INR | 75.05 | 82.25 | 75.05 | 81.15 | 81.15 | +5.5 (+7.27%) | 286,214 |
| 23 Nov 2015 | INR | 73.45 | 79 | 72.5 | 75.65 | 75.65 | +3.75 (+5.22%) | 320,074 |
| 20 Nov 2015 | INR | 72.7 | 73.5 | 71.6 | 71.9 | 71.9 | -1.6 (-2.18%) | 90,621 |
| 19 Nov 2015 | INR | 73.7 | 74.3 | 72.55 | 73.5 | 73.5 | +0.85 (+1.17%) | 33,724 |
| 18 Nov 2015 | INR | 72.15 | 74.9 | 72.1 | 72.65 | 72.65 | -0.6 (-0.82%) | 48,027 |
| 17 Nov 2015 | INR | 75.15 | 76.75 | 72.75 | 73.25 | 73.25 | -2.25 (-2.98%) | 69,435 |
| 16 Nov 2015 | INR | 77 | 77 | 73.1 | 75.5 | 75.5 | -1.3 (-1.69%) | 41,328 |
| 13 Nov 2015 | INR | 77.9 | 77.9 | 72.1 | 76.8 | 76.8 | -0.3 (-0.39%) | 54,699 |
| 11 Nov 2015 | INR | 76.15 | 77.6 | 76.15 | 77.1 | 77.1 | +1.7 (+2.25%) | 34,228 |
| 10 Nov 2015 | INR | 79.45 | 80.1 | 74.6 | 75.4 | 75.4 | -4.05 (-5.10%) | 86,918 |
| 9 Nov 2015 | INR | 78.5 | 81.7 | 76.3 | 79.45 | 79.45 | -3.05 (-3.70%) | 202,156 |
| 6 Nov 2015 | INR | 83 | 85.7 | 79.1 | 82.5 | 82.5 | +0.55 (+0.67%) | 151,224 |
| 5 Nov 2015 | INR | 79.2 | 87.3 | 79 | 81.95 | 81.95 | +1.65 (+2.05%) | 359,877 |
| 4 Nov 2015 | INR | 79.9 | 81 | 79.1 | 80.3 | 80.3 | +0.4 (+0.50%) | 78,073 |
| 3 Nov 2015 | INR | 78.15 | 80.95 | 77.5 | 79.9 | 79.9 | +2.1 (+2.70%) | 185,950 |
| 2 Nov 2015 | INR | 77.8 | 79.8 | 75.15 | 77.8 | 77.8 | +1.2 (+1.57%) | 88,349 |
| 30 Oct 2015 | INR | 79.3 | 81 | 75.85 | 76.6 | 76.6 | -3.65 (-4.55%) | 74,274 |
| 29 Oct 2015 | INR | 79.55 | 81.6 | 79.5 | 80.25 | 80.25 | +0.35 (+0.44%) | 52,328 |
| 28 Oct 2015 | INR | 81.65 | 82.6 | 79 | 79.9 | 79.9 | -2 (-2.44%) | 78,124 |
| 27 Oct 2015 | INR | 79 | 82.7 | 78.4 | 81.9 | 81.9 | +2.25 (+2.82%) | 251,063 |
| 26 Oct 2015 | INR | 81.9 | 81.9 | 78.5 | 79.65 | 79.65 | -0.65 (-0.81%) | 120,084 |
| 23 Oct 2015 | INR | 82 | 84 | 80 | 80.3 | 80.3 | -2.55 (-3.08%) | 62,756 |
| 21 Oct 2015 | INR | 80 | 84.45 | 78.25 | 82.85 | 82.85 | +2.9 (+3.63%) | 342,514 |
| 20 Oct 2015 | INR | 82.05 | 83.8 | 79.1 | 79.95 | 79.95 | -3.3 (-3.96%) | 139,574 |
