| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 40.7 | 40.85 | 39.15 | 39.3 | 39.3 | -1.3 (-3.20%) | 139,083 |
| 2 Dec 2015 | INR | 41 | 41.5 | 39.6 | 40.6 | 40.6 | -0.1 (-0.25%) | 216,505 |
| 1 Dec 2015 | INR | 40.9 | 41.9 | 40.45 | 40.7 | 40.7 | +0.1 (+0.25%) | 248,684 |
| 30 Nov 2015 | INR | 39.4 | 42.1 | 39 | 40.6 | 40.6 | +1.8 (+4.64%) | 474,929 |
| 27 Nov 2015 | INR | 40.25 | 40.4 | 38.5 | 38.8 | 38.8 | -1.3 (-3.24%) | 215,739 |
| 26 Nov 2015 | INR | 40.65 | 40.8 | 39.85 | 40.1 | 40.1 | -0.25 (-0.62%) | 152,273 |
| 24 Nov 2015 | INR | 41 | 41.95 | 40.05 | 40.35 | 40.35 | -1.1 (-2.65%) | 233,759 |
| 23 Nov 2015 | INR | 39.75 | 42.3 | 39.5 | 41.45 | 41.45 | +2.05 (+5.20%) | 1,127,095 |
| 20 Nov 2015 | INR | 38.45 | 41.2 | 37.5 | 39.4 | 39.4 | +1.3 (+3.41%) | 646,877 |
| 19 Nov 2015 | INR | 35.55 | 39.5 | 35.05 | 38.1 | 38.1 | +3.05 (+8.70%) | 654,733 |
| 18 Nov 2015 | INR | 35.85 | 37.45 | 34.35 | 35.05 | 35.05 | -0.65 (-1.82%) | 210,999 |
| 17 Nov 2015 | INR | 32.9 | 36.4 | 32.35 | 35.7 | 35.7 | +3.2 (+9.85%) | 354,283 |
| 16 Nov 2015 | INR | 32.35 | 33.2 | 32.05 | 32.5 | 32.5 | 0.0 (0.0%) | 27,292 |
| 13 Nov 2015 | INR | 33.2 | 33.7 | 32.35 | 32.5 | 32.5 | -1.25 (-3.70%) | 32,345 |
| 11 Nov 2015 | INR | 33.5 | 34 | 33 | 33.75 | 33.75 | +1.1 (+3.37%) | 13,468 |
| 10 Nov 2015 | INR | 32.05 | 34.05 | 32.05 | 32.65 | 32.65 | +0.1 (+0.31%) | 21,723 |
| 9 Nov 2015 | INR | 32.45 | 33 | 31 | 32.55 | 32.55 | -0.2 (-0.61%) | 31,623 |
| 6 Nov 2015 | INR | 32.6 | 33.8 | 32.5 | 32.75 | 32.75 | +0.15 (+0.46%) | 22,294 |
| 5 Nov 2015 | INR | 33.25 | 33.4 | 32.3 | 32.6 | 32.6 | -0.5 (-1.51%) | 11,088 |
| 4 Nov 2015 | INR | 33 | 34 | 32.75 | 33.1 | 33.1 | -0.1 (-0.30%) | 23,921 |
| 3 Nov 2015 | INR | 34.5 | 34.5 | 32.5 | 33.2 | 33.2 | +0.05 (+0.15%) | 30,850 |
| 2 Nov 2015 | INR | 32.95 | 33.6 | 32.4 | 33.15 | 33.15 | +0.25 (+0.76%) | 27,549 |
| 30 Oct 2015 | INR | 33.65 | 34.55 | 32.25 | 32.9 | 32.9 | -0.75 (-2.23%) | 37,916 |
| 29 Oct 2015 | INR | 33.9 | 38 | 33.5 | 33.65 | 33.65 | +0.1 (+0.30%) | 20,212 |
| 28 Oct 2015 | INR | 33.85 | 33.95 | 33.15 | 33.55 | 33.55 | +0.1 (+0.30%) | 26,189 |
| 27 Oct 2015 | INR | 34.35 | 34.7 | 32.95 | 33.45 | 33.45 | -1.15 (-3.32%) | 78,241 |
| 26 Oct 2015 | INR | 35.4 | 35.4 | 34.1 | 34.6 | 34.6 | -0.2 (-0.57%) | 42,984 |
| 23 Oct 2015 | INR | 33.8 | 35.7 | 33.65 | 34.8 | 34.8 | +1.3 (+3.88%) | 78,683 |
| 21 Oct 2015 | INR | 33.15 | 34.15 | 33.1 | 33.5 | 33.5 | +0.4 (+1.21%) | 29,232 |
| 20 Oct 2015 | INR | 33.05 | 33.95 | 33 | 33.1 | 33.1 | -0.55 (-1.63%) | 30,887 |
