| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 1,227.05 | 1,253 | 1,220 | 1,229.45 | 245.89 | -5.25 (-0.43%) | 419,370 |
| 2 Dec 2015 | INR | 1,275.95 | 1,275.95 | 1,215.5 | 1,234.7 | 246.94 | -29.95 (-2.37%) | 502,965 |
| 1 Dec 2015 | INR | 1,275 | 1,289.45 | 1,257.75 | 1,264.65 | 252.93 | -11.05 (-0.87%) | 379,760 |
| 30 Nov 2015 | INR | 1,254.3 | 1,280.15 | 1,245.85 | 1,275.7 | 255.14 | +23.05 (+1.84%) | 567,490 |
| 27 Nov 2015 | INR | 1,240 | 1,260.05 | 1,231.05 | 1,252.65 | 250.53 | +8.2 (+0.66%) | 458,100 |
| 26 Nov 2015 | INR | 1,266.9 | 1,266.9 | 1,235.1 | 1,244.45 | 248.89 | -9.9 (-0.79%) | 538,185 |
| 24 Nov 2015 | INR | 1,261 | 1,271.15 | 1,242.3 | 1,254.35 | 250.87 | -0.4 (-0.03%) | 318,535 |
| 23 Nov 2015 | INR | 1,278 | 1,290.4 | 1,248.55 | 1,254.75 | 250.95 | -21.95 (-1.72%) | 433,260 |
| 20 Nov 2015 | INR | 1,266 | 1,291.9 | 1,260.1 | 1,276.7 | 255.34 | +9 (+0.71%) | 591,585 |
| 19 Nov 2015 | INR | 1,248.8 | 1,275 | 1,240.3 | 1,267.7 | 253.54 | +32.05 (+2.59%) | 517,210 |
| 18 Nov 2015 | INR | 1,276.5 | 1,292 | 1,227 | 1,235.65 | 247.13 | -48.8 (-3.80%) | 660,335 |
| 17 Nov 2015 | INR | 1,278 | 1,290 | 1,248.75 | 1,284.45 | 256.89 | +19.35 (+1.53%) | 690,800 |
| 16 Nov 2015 | INR | 1,239.95 | 1,272 | 1,202.6 | 1,265.1 | 253.02 | +41 (+3.35%) | 640,750 |
| 13 Nov 2015 | INR | 1,271.5 | 1,271.5 | 1,156.65 | 1,224.1 | 244.82 | -5,131.9 (-80.74%) | 1,380,290 |
| 11 Nov 2015 | INR | 6,358.5 | 6,405 | 6,330 | 6,356 | 1,271.2 | +5,090 (+402.05%) | 83,315 |
| 10 Nov 2015 | INR | 1,289 | 1,299.65 | 1,255.1 | 1,266 | 253.2 | -25.75 (-1.99%) | 467,120 |
| 9 Nov 2015 | INR | 1,245 | 1,304.4 | 1,231.15 | 1,291.75 | 258.35 | -0.2 (-0.02%) | 482,130 |
| 6 Nov 2015 | INR | 1,316.25 | 1,326 | 1,257.5 | 1,291.95 | 258.39 | -25.8 (-1.96%) | 873,110 |
| 5 Nov 2015 | INR | 1,329.8 | 1,333.05 | 1,301.1 | 1,317.75 | 263.55 | -11.85 (-0.89%) | 369,320 |
| 4 Nov 2015 | INR | 1,336 | 1,348.7 | 1,320.25 | 1,329.6 | 265.92 | -6.05 (-0.45%) | 360,235 |
| 3 Nov 2015 | INR | 1,329 | 1,345.85 | 1,314.95 | 1,335.65 | 267.13 | +7.75 (+0.58%) | 471,930 |
| 2 Nov 2015 | INR | 1,332.25 | 1,339 | 1,294.3 | 1,327.9 | 265.58 | +5.6 (+0.42%) | 432,945 |
| 30 Oct 2015 | INR | 1,360.4 | 1,381.5 | 1,307.8 | 1,322.3 | 264.46 | -36.35 (-2.68%) | 606,395 |
| 29 Oct 2015 | INR | 1,367 | 1,392.2 | 1,351.2 | 1,358.65 | 271.73 | +0.9 (+0.07%) | 1,605,845 |
| 28 Oct 2015 | INR | 1,305 | 1,378.6 | 1,304 | 1,357.75 | 271.55 | +53.65 (+4.11%) | 1,763,845 |
| 27 Oct 2015 | INR | 1,295.95 | 1,311.1 | 1,251.5 | 1,304.1 | 260.82 | +6.3 (+0.49%) | 325,180 |
| 26 Oct 2015 | INR | 1,294 | 1,317.65 | 1,286 | 1,297.8 | 259.56 | +6.45 (+0.50%) | 584,830 |
| 23 Oct 2015 | INR | 1,306 | 1,319.5 | 1,281.75 | 1,291.35 | 258.27 | -13.2 (-1.01%) | 415,085 |
| 21 Oct 2015 | INR | 1,309 | 1,324.35 | 1,290.8 | 1,304.55 | 260.91 | -4.1 (-0.31%) | 453,425 |
| 20 Oct 2015 | INR | 1,329.8 | 1,330 | 1,292.55 | 1,308.65 | 261.73 | -20.25 (-1.52%) | 407,645 |
