| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | INR | 426 | 445.8 | 413.3 | 426.35 | 426.35 | -7.95 (-1.83%) | 503,751 |
| 2 Dec 2015 | INR | 385.1 | 441 | 383.85 | 434.3 | 434.3 | +49.25 (+12.79%) | 1,709,769 |
| 1 Dec 2015 | INR | 323 | 387.35 | 315.65 | 385.05 | 385.05 | +62.25 (+19.28%) | 775,681 |
| 30 Nov 2015 | INR | 335.75 | 337.55 | 322 | 322.8 | 322.8 | -9.45 (-2.84%) | 58,125 |
| 27 Nov 2015 | INR | 334 | 344 | 330 | 332.25 | 332.25 | -0.8 (-0.24%) | 75,256 |
| 26 Nov 2015 | INR | 330 | 339.8 | 325.3 | 333.05 | 333.05 | +5.15 (+1.57%) | 64,249 |
| 24 Nov 2015 | INR | 323.45 | 339 | 322 | 327.9 | 327.9 | +4.4 (+1.36%) | 112,014 |
| 23 Nov 2015 | INR | 315.75 | 333 | 314 | 323.5 | 323.5 | +10.05 (+3.21%) | 157,874 |
| 20 Nov 2015 | INR | 300.95 | 333 | 295 | 313.45 | 313.45 | +17.85 (+6.04%) | 208,159 |
| 19 Nov 2015 | INR | 295 | 302 | 293.55 | 295.6 | 295.6 | +3.95 (+1.35%) | 41,776 |
| 18 Nov 2015 | INR | 298.25 | 303.3 | 290.1 | 291.65 | 291.65 | -6.8 (-2.28%) | 39,124 |
| 17 Nov 2015 | INR | 303.5 | 306.65 | 296 | 298.45 | 298.45 | -1.45 (-0.48%) | 37,531 |
| 16 Nov 2015 | INR | 300 | 305.6 | 295 | 299.9 | 299.9 | +1.6 (+0.54%) | 31,292 |
| 13 Nov 2015 | INR | 301.05 | 314 | 295.95 | 298.3 | 298.3 | -5.95 (-1.96%) | 54,212 |
| 11 Nov 2015 | INR | 297.5 | 308 | 297.5 | 304.25 | 304.25 | +6.85 (+2.30%) | 12,975 |
| 10 Nov 2015 | INR | 309.95 | 313.95 | 295.4 | 297.4 | 297.4 | -9.95 (-3.24%) | 65,817 |
| 9 Nov 2015 | INR | 290 | 314.7 | 281 | 307.35 | 307.35 | +6.5 (+2.16%) | 65,449 |
| 6 Nov 2015 | INR | 313.95 | 318 | 298.5 | 300.85 | 300.85 | -9.45 (-3.05%) | 54,744 |
| 5 Nov 2015 | INR | 320.5 | 326.9 | 309 | 310.3 | 310.3 | -11.75 (-3.65%) | 58,176 |
| 4 Nov 2015 | INR | 337.55 | 338 | 320 | 322.05 | 322.05 | -11.1 (-3.33%) | 82,112 |
| 3 Nov 2015 | INR | 332.95 | 348.55 | 329 | 333.15 | 333.15 | +3.25 (+0.99%) | 287,433 |
| 2 Nov 2015 | INR | 314.4 | 340 | 308 | 329.9 | 329.9 | +9.35 (+2.92%) | 504,042 |
| 30 Oct 2015 | INR | 346 | 351.8 | 317.4 | 320.55 | 320.55 | -6.75 (-2.06%) | 718,186 |
| 29 Oct 2015 | INR | 326 | 327.3 | 306.1 | 327.3 | 327.3 | +54.55 (+20%) | 394,176 |
| 28 Oct 2015 | INR | 275.8 | 287 | 268.6 | 272.75 | 272.75 | +0.1 (+0.04%) | 84,691 |
| 27 Oct 2015 | INR | 266.15 | 274.7 | 266 | 272.65 | 272.65 | +4.1 (+1.53%) | 35,982 |
| 26 Oct 2015 | INR | 274 | 274 | 265 | 268.55 | 268.55 | -5.7 (-2.08%) | 20,064 |
| 23 Oct 2015 | INR | 279.5 | 285 | 269.1 | 274.25 | 274.25 | -3.1 (-1.12%) | 31,011 |
| 21 Oct 2015 | INR | 286.45 | 288.4 | 275.1 | 277.35 | 277.35 | -7.65 (-2.68%) | 33,274 |
| 20 Oct 2015 | INR | 287.4 | 295.95 | 284 | 285 | 285 | -0.25 (-0.09%) | 96,169 |
