| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 373.5 | 379 | 370.05 | 372 | 372 | -4.7 (-1.25%) | 411,070 |
| 2 Dec 2015 | INR | 378.05 | 383.95 | 375.35 | 376.7 | 376.7 | -1.2 (-0.32%) | 377,398 |
| 1 Dec 2015 | INR | 382.15 | 382.5 | 376.65 | 377.9 | 377.9 | -3.6 (-0.94%) | 400,194 |
| 30 Nov 2015 | INR | 378 | 385.9 | 377.75 | 381.5 | 381.5 | +1.6 (+0.42%) | 315,528 |
| 27 Nov 2015 | INR | 389.75 | 389.75 | 378.65 | 379.9 | 379.9 | -8.65 (-2.23%) | 638,174 |
| 26 Nov 2015 | INR | 376.1 | 392.4 | 376.1 | 388.55 | 388.55 | +10.5 (+2.78%) | 2,068,604 |
| 24 Nov 2015 | INR | 384 | 384.3 | 376.35 | 378.05 | 378.05 | -2.25 (-0.59%) | 813,490 |
| 23 Nov 2015 | INR | 371.7 | 382.9 | 370.2 | 380.3 | 380.3 | +8.6 (+2.31%) | 869,178 |
| 20 Nov 2015 | INR | 372.15 | 374.45 | 366.65 | 371.7 | 371.7 | +1.8 (+0.49%) | 724,817 |
| 19 Nov 2015 | INR | 363.7 | 372 | 358.8 | 369.9 | 369.9 | +9.1 (+2.52%) | 802,938 |
| 18 Nov 2015 | INR | 356.2 | 364.8 | 356.2 | 360.8 | 360.8 | +2.4 (+0.67%) | 409,990 |
| 17 Nov 2015 | INR | 360.2 | 361.25 | 356 | 358.4 | 358.4 | -1.3 (-0.36%) | 506,095 |
| 16 Nov 2015 | INR | 351.05 | 362.6 | 351.05 | 359.7 | 359.7 | +5.05 (+1.42%) | 655,262 |
| 13 Nov 2015 | INR | 351.7 | 359 | 350.2 | 354.65 | 354.65 | +1.45 (+0.41%) | 567,501 |
| 11 Nov 2015 | INR | 356.9 | 356.9 | 352 | 353.2 | 353.2 | +0.4 (+0.11%) | 70,820 |
| 10 Nov 2015 | INR | 354 | 358 | 348.85 | 352.8 | 352.8 | -1.6 (-0.45%) | 347,269 |
| 9 Nov 2015 | INR | 340.5 | 361 | 340.5 | 354.4 | 354.4 | +4.35 (+1.24%) | 714,356 |
| 6 Nov 2015 | INR | 348.95 | 353 | 346.15 | 350.05 | 350.05 | +1.3 (+0.37%) | 495,582 |
| 5 Nov 2015 | INR | 347.05 | 354 | 346 | 348.75 | 348.75 | +0.75 (+0.22%) | 476,785 |
| 4 Nov 2015 | INR | 349.1 | 354.55 | 346.95 | 348 | 348 | -0.4 (-0.11%) | 774,920 |
| 3 Nov 2015 | INR | 354.9 | 364.5 | 347.6 | 348.4 | 348.4 | -8.2 (-2.30%) | 1,697,686 |
| 2 Nov 2015 | INR | 335 | 358.9 | 329.35 | 356.6 | 356.6 | +6.65 (+1.90%) | 4,413,018 |
| 30 Oct 2015 | INR | 346 | 355 | 342.9 | 349.95 | 349.95 | -2.35 (-0.67%) | 1,191,629 |
| 29 Oct 2015 | INR | 351.3 | 356.5 | 348.2 | 352.3 | 352.3 | +1.5 (+0.43%) | 880,195 |
| 28 Oct 2015 | INR | 341 | 355.5 | 340.95 | 350.8 | 350.8 | +10.4 (+3.06%) | 670,732 |
| 27 Oct 2015 | INR | 344.8 | 346.25 | 338.25 | 340.4 | 340.4 | -4.4 (-1.28%) | 265,056 |
| 26 Oct 2015 | INR | 344.4 | 349 | 343.1 | 344.8 | 344.8 | +1.1 (+0.32%) | 475,118 |
| 23 Oct 2015 | INR | 355.65 | 355.65 | 342.7 | 343.7 | 343.7 | -4.1 (-1.18%) | 336,286 |
| 21 Oct 2015 | INR | 353.6 | 354 | 343.7 | 347.8 | 347.8 | -4.3 (-1.22%) | 397,954 |
| 20 Oct 2015 | INR | 351.3 | 357.95 | 349.75 | 352.1 | 352.1 | +1.15 (+0.33%) | 440,519 |
