| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 280.98 | 283.1 | 271.73 | 281.98 | 281.98 | +0.68 (+0.24%) | 7,446 |
| 2 Dec 2015 | INR | 287.33 | 287.33 | 279 | 281.3 | 281.3 | -1.03 (-0.36%) | 4,624 |
| 1 Dec 2015 | INR | 282.38 | 288.42 | 279.5 | 282.33 | 282.33 | +0.08 (+0.03%) | 6,144 |
| 30 Nov 2015 | INR | 276 | 284 | 271.27 | 282.25 | 282.25 | +6.08 (+2.20%) | 7,978 |
| 27 Nov 2015 | INR | 285.88 | 285.88 | 273.52 | 276.17 | 276.17 | -4.53 (-1.61%) | 29,630 |
| 26 Nov 2015 | INR | 285.95 | 285.95 | 277.75 | 280.7 | 280.7 | -1.6 (-0.57%) | 5,218 |
| 24 Nov 2015 | INR | 280.73 | 285 | 277.5 | 282.3 | 282.3 | +2.92 (+1.05%) | 4,150 |
| 23 Nov 2015 | INR | 279.95 | 279.95 | 271.75 | 279.38 | 279.38 | +8.4 (+3.10%) | 3,548 |
| 20 Nov 2015 | INR | 274.8 | 274.8 | 266.35 | 270.98 | 270.98 | -0.4 (-0.15%) | 5,228 |
| 19 Nov 2015 | INR | 272.65 | 274.6 | 265 | 271.38 | 271.38 | +3.21 (+1.20%) | 10,328 |
| 18 Nov 2015 | INR | 267.23 | 270 | 266.5 | 268.17 | 268.17 | +3.37 (+1.27%) | 77,666 |
| 17 Nov 2015 | INR | 266.45 | 267.4 | 260.75 | 264.8 | 264.8 | +0.75 (+0.28%) | 4,540 |
| 16 Nov 2015 | INR | 261.5 | 267.5 | 261 | 264.05 | 264.05 | +3.88 (+1.49%) | 105,186 |
| 13 Nov 2015 | INR | 259.5 | 263.85 | 252.77 | 260.17 | 260.17 | -254.88 (-49.49%) | 2,054 |
| 11 Nov 2015 | INR | 519 | 519.2 | 501.2 | 515.05 | 515.05 | +259.75 (+101.74%) | 7,528 |
| 10 Nov 2015 | INR | 254.48 | 257 | 253 | 255.3 | 255.3 | +5.3 (+2.12%) | 35,400 |
| 9 Nov 2015 | INR | 252.57 | 259.5 | 242.6 | 250 | 250 | -5.65 (-2.21%) | 8,092 |
| 6 Nov 2015 | INR | 258.88 | 258.9 | 252.52 | 255.65 | 255.65 | +0.7 (+0.27%) | 5,650 |
| 5 Nov 2015 | INR | 252.5 | 257 | 252.5 | 254.95 | 254.95 | +2.1 (+0.83%) | 5,588 |
| 4 Nov 2015 | INR | 250.73 | 256.5 | 245.52 | 252.85 | 252.85 | +6.67 (+2.71%) | 20,712 |
| 3 Nov 2015 | INR | 248.98 | 251.9 | 245 | 246.18 | 246.18 | +0.43 (+0.17%) | 719,204 |
| 2 Nov 2015 | INR | 241.5 | 248.85 | 241.5 | 245.75 | 245.75 | +1.27 (+0.52%) | 41,292 |
| 30 Oct 2015 | INR | 247.25 | 249.95 | 241.5 | 244.48 | 244.48 | -3.92 (-1.58%) | 33,080 |
| 29 Oct 2015 | INR | 250.27 | 250.27 | 246.75 | 248.4 | 248.4 | -0.1 (-0.04%) | 417,018 |
| 28 Oct 2015 | INR | 257.1 | 257.1 | 247.5 | 248.5 | 248.5 | -1.38 (-0.55%) | 38,588 |
| 27 Oct 2015 | INR | 254.48 | 254.48 | 246 | 249.88 | 249.88 | +0.93 (+0.37%) | 62,952 |
| 26 Oct 2015 | INR | 259.98 | 259.98 | 246 | 248.95 | 248.95 | -3.12 (-1.24%) | 131,996 |
| 23 Oct 2015 | INR | 258.25 | 258.25 | 249.5 | 252.07 | 252.07 | -0.68 (-0.27%) | 90,232 |
| 21 Oct 2015 | INR | 251.5 | 257.23 | 250.02 | 252.75 | 252.75 | -1.48 (-0.58%) | 8,982 |
| 20 Oct 2015 | INR | 256.17 | 259.98 | 246 | 254.23 | 254.23 | -2.87 (-1.12%) | 47,950 |
