| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | INR | 438.95 | 438.95 | 426.1 | 432.8 | 432.8 | -4.45 (-1.02%) | 144,922 |
| 1 Dec 2015 | INR | 447 | 448.85 | 433 | 437.25 | 437.25 | -8.2 (-1.84%) | 154,520 |
| 30 Nov 2015 | INR | 443.4 | 450 | 439.5 | 445.45 | 445.45 | +4.35 (+0.99%) | 536,947 |
| 27 Nov 2015 | INR | 439.4 | 447.9 | 431.55 | 441.1 | 441.1 | +3.95 (+0.90%) | 309,561 |
| 26 Nov 2015 | INR | 436.7 | 447 | 433 | 437.15 | 437.15 | +2.3 (+0.53%) | 368,374 |
| 24 Nov 2015 | INR | 422 | 438.6 | 417.55 | 434.85 | 434.85 | +15.3 (+3.65%) | 622,651 |
| 23 Nov 2015 | INR | 413.95 | 420.95 | 410 | 419.55 | 419.55 | +9.3 (+2.27%) | 176,605 |
| 20 Nov 2015 | INR | 414.95 | 419.5 | 406.85 | 410.25 | 410.25 | -2 (-0.49%) | 174,457 |
| 19 Nov 2015 | INR | 402.05 | 414.4 | 400.95 | 412.25 | 412.25 | +13.6 (+3.41%) | 279,143 |
| 18 Nov 2015 | INR | 407.6 | 415.8 | 395.25 | 398.65 | 398.65 | -7.45 (-1.83%) | 252,654 |
| 17 Nov 2015 | INR | 425 | 427.75 | 404.05 | 406.1 | 406.1 | -15.1 (-3.58%) | 331,627 |
| 16 Nov 2015 | INR | 391.95 | 424.7 | 387.85 | 421.2 | 421.2 | +31.5 (+8.08%) | 630,273 |
| 13 Nov 2015 | INR | 390.5 | 393.5 | 385 | 389.7 | 389.7 | -2.15 (-0.55%) | 114,973 |
| 11 Nov 2015 | INR | 390 | 393.9 | 390 | 391.85 | 391.85 | +4.8 (+1.24%) | 31,048 |
| 10 Nov 2015 | INR | 390.7 | 396.75 | 384 | 387.05 | 387.05 | -2 (-0.51%) | 155,166 |
| 9 Nov 2015 | INR | 361 | 392 | 360.1 | 389.05 | 389.05 | +19.3 (+5.22%) | 256,364 |
| 6 Nov 2015 | INR | 370 | 373.8 | 358.2 | 369.75 | 369.75 | -0.35 (-0.09%) | 263,644 |
| 5 Nov 2015 | INR | 378.3 | 382.75 | 367.1 | 370.1 | 370.1 | -9.5 (-2.50%) | 198,966 |
| 4 Nov 2015 | INR | 379.35 | 382.8 | 373.25 | 379.6 | 379.6 | +4.1 (+1.09%) | 212,128 |
| 3 Nov 2015 | INR | 374.15 | 388.5 | 373.5 | 375.5 | 375.5 | -13.45 (-3.46%) | 240,232 |
| 2 Nov 2015 | INR | 406 | 408.8 | 387.1 | 388.95 | 388.95 | -18.15 (-4.46%) | 224,059 |
| 30 Oct 2015 | INR | 419 | 424 | 405 | 407.1 | 407.1 | -9.05 (-2.17%) | 253,217 |
| 29 Oct 2015 | INR | 406 | 419 | 405.65 | 416.15 | 416.15 | +8.85 (+2.17%) | 393,676 |
| 28 Oct 2015 | INR | 403.05 | 415.95 | 402 | 407.3 | 407.3 | +2.75 (+0.68%) | 293,193 |
| 27 Oct 2015 | INR | 404 | 411.25 | 402 | 404.55 | 404.55 | -7.3 (-1.77%) | 348,666 |
| 26 Oct 2015 | INR | 409.3 | 413.9 | 396.55 | 411.85 | 411.85 | +4.45 (+1.09%) | 562,291 |
| 23 Oct 2015 | INR | 390.2 | 410.45 | 390.2 | 407.4 | 407.4 | +19.5 (+5.03%) | 819,268 |
| 21 Oct 2015 | INR | 385.75 | 397 | 385.7 | 387.9 | 387.9 | +2.15 (+0.56%) | 201,096 |
| 20 Oct 2015 | INR | 384.85 | 391.95 | 381.6 | 385.75 | 385.75 | +1.7 (+0.44%) | 315,460 |
| 19 Oct 2015 | INR | 385 | 388.5 | 383 | 384.05 | 384.05 | -1.55 (-0.40%) | 99,435 |
