| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 162.27 | 165.11 | 156.02 | 158.51 | 158.51 | -3.62 (-2.23%) | 46,642 |
| 2 Dec 2015 | INR | 164.62 | 166.47 | 160.71 | 162.13 | 162.13 | -0.44 (-0.27%) | 15,884 |
| 1 Dec 2015 | INR | 164.37 | 165.11 | 158.51 | 162.57 | 162.57 | -1.56 (-0.95%) | 15,846 |
| 30 Nov 2015 | INR | 163.3 | 167.06 | 162.37 | 164.13 | 164.13 | -0.88 (-0.53%) | 53,243 |
| 27 Nov 2015 | INR | 169.94 | 170.48 | 162.18 | 165.01 | 165.01 | -2.05 (-1.23%) | 27,200 |
| 26 Nov 2015 | INR | 162.66 | 169.01 | 162.66 | 167.06 | 167.06 | +5.76 (+3.57%) | 15,758 |
| 24 Nov 2015 | INR | 162.37 | 169.01 | 160.22 | 161.3 | 161.3 | -0.92 (-0.57%) | 15,996 |
| 23 Nov 2015 | INR | 166.08 | 172.92 | 161.15 | 162.22 | 162.22 | -3.23 (-1.95%) | 27,647 |
| 20 Nov 2015 | INR | 171.16 | 171.16 | 164.13 | 165.45 | 165.45 | +1.32 (+0.80%) | 19,826 |
| 19 Nov 2015 | INR | 160.22 | 166.08 | 157.29 | 164.13 | 164.13 | +2.88 (+1.79%) | 40,649 |
| 18 Nov 2015 | INR | 154.36 | 170.97 | 152.7 | 161.25 | 161.25 | +7.87 (+5.13%) | 86,703 |
| 17 Nov 2015 | INR | 152.41 | 155.83 | 149.77 | 153.38 | 153.38 | -1.03 (-0.67%) | 12,956 |
| 16 Nov 2015 | INR | 150.7 | 156.02 | 150.7 | 154.41 | 154.41 | +3.57 (+2.37%) | 2,512 |
| 13 Nov 2015 | INR | 154.75 | 156.22 | 148.74 | 150.84 | 150.84 | -7.56 (-4.77%) | 162,022 |
| 11 Nov 2015 | INR | 154 | 161 | 154 | 158.4 | 158.4 | +6.04 (+3.96%) | 21,405 |
| 10 Nov 2015 | INR | 155.24 | 155.24 | 148.5 | 152.36 | 152.36 | +2.74 (+1.83%) | 14,250 |
| 9 Nov 2015 | INR | 149.52 | 154.31 | 148.5 | 149.62 | 149.62 | -1.42 (-0.94%) | 12,517 |
| 6 Nov 2015 | INR | 152.31 | 152.41 | 148.55 | 151.04 | 151.04 | +1.03 (+0.69%) | 7,102 |
| 5 Nov 2015 | INR | 154.36 | 156.22 | 145.81 | 150.01 | 150.01 | -2.4 (-1.57%) | 17,141 |
| 4 Nov 2015 | INR | 151.43 | 153.77 | 149.57 | 152.41 | 152.41 | +2.4 (+1.60%) | 9,726 |
| 3 Nov 2015 | INR | 157.24 | 157.29 | 148.01 | 150.01 | 150.01 | -4.25 (-2.76%) | 28,603 |
| 2 Nov 2015 | INR | 150.5 | 157.1 | 148.21 | 154.26 | 154.26 | +1.17 (+0.76%) | 11,227 |
| 30 Oct 2015 | INR | 144.59 | 154.65 | 141.71 | 153.09 | 153.09 | +7.42 (+5.09%) | 547,255 |
| 29 Oct 2015 | INR | 147.52 | 150.45 | 140.68 | 145.67 | 145.67 | -3.46 (-2.32%) | 22,480 |
| 28 Oct 2015 | INR | 153.24 | 154.36 | 144.79 | 149.13 | 149.13 | -4.11 (-2.68%) | 2,001 |
| 27 Oct 2015 | INR | 150.45 | 153.82 | 148.5 | 153.24 | 153.24 | +0.2 (+0.13%) | 308 |
| 26 Oct 2015 | INR | 157.29 | 157.29 | 148.6 | 153.04 | 153.04 | +3.08 (+2.05%) | 2,299 |
| 23 Oct 2015 | INR | 157.24 | 157.24 | 149.57 | 149.96 | 149.96 | -3.57 (-2.33%) | 1,087 |
| 21 Oct 2015 | INR | 151.43 | 155.24 | 148.69 | 153.53 | 153.53 | +2.88 (+1.91%) | 4,225 |
| 20 Oct 2015 | INR | 151.43 | 156.02 | 149.48 | 150.65 | 150.65 | -3.56 (-2.31%) | 5,131 |
