| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 390 | 394.76 | 386.54 | 389.14 | 194.57 | -1.46 (-0.37%) | 17,388 |
| 1 Dec 2015 | INR | 390 | 398.96 | 375 | 390.6 | 195.3 | -1.9 (-0.48%) | 43,828 |
| 30 Nov 2015 | INR | 395 | 397.86 | 386 | 392.5 | 196.25 | +1.5 (+0.38%) | 15,922 |
| 27 Nov 2015 | INR | 397.7 | 402.4 | 390 | 391 | 195.5 | -6.7 (-1.68%) | 26,384 |
| 26 Nov 2015 | INR | 389.64 | 399 | 387.14 | 397.7 | 198.85 | +10.56 (+2.73%) | 82,282 |
| 24 Nov 2015 | INR | 378.7 | 413.8 | 375.1 | 387.14 | 193.57 | +10.84 (+2.88%) | 122,506 |
| 23 Nov 2015 | INR | 390 | 390 | 372 | 376.3 | 188.15 | -9.56 (-2.48%) | 500,752 |
| 20 Nov 2015 | INR | 375.26 | 387 | 370 | 385.86 | 192.93 | +6.56 (+1.73%) | 71,716 |
| 19 Nov 2015 | INR | 384 | 393 | 377.64 | 379.3 | 189.65 | -1.84 (-0.48%) | 85,954 |
| 18 Nov 2015 | INR | 380.3 | 385 | 370 | 381.14 | 190.57 | -3.82 (-0.99%) | 83,006 |
| 17 Nov 2015 | INR | 403 | 403 | 384.26 | 384.96 | 192.48 | -17.94 (-4.45%) | 75,584 |
| 16 Nov 2015 | INR | 399.5 | 412.4 | 397 | 402.9 | 201.45 | +3.14 (+0.79%) | 38,934 |
| 13 Nov 2015 | INR | 417 | 417 | 398.2 | 399.76 | 199.88 | -415.74 (-50.98%) | 22,242 |
| 11 Nov 2015 | INR | 810 | 820 | 810 | 815.5 | 407.75 | +417.74 (+105.02%) | 11,096 |
| 10 Nov 2015 | INR | 397.7 | 400 | 392 | 397.76 | 198.88 | +2.9 (+0.73%) | 41,032 |
| 9 Nov 2015 | INR | 398 | 403 | 380.04 | 394.86 | 197.43 | -5.54 (-1.38%) | 137,890 |
| 6 Nov 2015 | INR | 408 | 412 | 397.4 | 400.4 | 200.2 | -9.3 (-2.27%) | 56,258 |
| 5 Nov 2015 | INR | 419.9 | 423.96 | 407.6 | 409.7 | 204.85 | -5.1 (-1.23%) | 46,144 |
| 4 Nov 2015 | INR | 434.76 | 434.76 | 411.54 | 414.8 | 207.4 | -10.56 (-2.48%) | 68,982 |
| 3 Nov 2015 | INR | 428.5 | 430.04 | 423.1 | 425.36 | 212.68 | -4.4 (-1.02%) | 34,368 |
| 2 Nov 2015 | INR | 429 | 433 | 420.2 | 429.76 | 214.88 | +0.26 (+0.06%) | 46,994 |
| 30 Oct 2015 | INR | 434.9 | 439.2 | 427.54 | 429.5 | 214.75 | -1.9 (-0.44%) | 41,514 |
| 29 Oct 2015 | INR | 451 | 451.96 | 429 | 431.4 | 215.7 | -15.8 (-3.53%) | 81,264 |
| 28 Oct 2015 | INR | 447 | 449 | 440.64 | 447.2 | 223.6 | +3.56 (+0.80%) | 27,542 |
| 27 Oct 2015 | INR | 443.04 | 445.4 | 440 | 443.64 | 221.82 | +1.94 (+0.44%) | 24,002 |
| 26 Oct 2015 | INR | 444.76 | 445.9 | 435.04 | 441.7 | 220.85 | +1.8 (+0.41%) | 27,386 |
| 23 Oct 2015 | INR | 444 | 449.7 | 439.26 | 439.9 | 219.95 | -3.06 (-0.69%) | 51,440 |
| 21 Oct 2015 | INR | 446.4 | 446.4 | 438 | 442.96 | 221.48 | +2.2 (+0.50%) | 30,450 |
| 20 Oct 2015 | INR | 443 | 448 | 436 | 440.76 | 220.38 | +1.36 (+0.31%) | 39,636 |
| 19 Oct 2015 | INR | 452 | 452 | 437.8 | 439.4 | 219.7 | +1.4 (+0.32%) | 82,828 |
