| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | INR | 157.45 | 158 | 153.3 | 155.85 | 155.85 | +0.6 (+0.39%) | 162,180 |
| 4 Dec 2015 | INR | 152.5 | 160.8 | 152.5 | 155.25 | 155.25 | -0.05 (-0.03%) | 255,160 |
| 3 Dec 2015 | INR | 157 | 161 | 154.35 | 155.3 | 155.3 | -2.6 (-1.65%) | 158,123 |
| 2 Dec 2015 | INR | 162.4 | 163.5 | 156.3 | 157.9 | 157.9 | -3.6 (-2.23%) | 172,469 |
| 1 Dec 2015 | INR | 161.4 | 165.45 | 159 | 161.5 | 161.5 | +2.95 (+1.86%) | 370,759 |
| 30 Nov 2015 | INR | 157.9 | 161.8 | 157.1 | 158.55 | 158.55 | +1.6 (+1.02%) | 171,402 |
| 27 Nov 2015 | INR | 158.7 | 160.8 | 155.3 | 156.95 | 156.95 | -1.3 (-0.82%) | 153,770 |
| 26 Nov 2015 | INR | 159.5 | 162.4 | 156.9 | 158.25 | 158.25 | +0.1 (+0.06%) | 363,463 |
| 24 Nov 2015 | INR | 152 | 159.6 | 150.1 | 158.15 | 158.15 | +6.55 (+4.32%) | 657,434 |
| 23 Nov 2015 | INR | 150.55 | 153.45 | 149.95 | 151.6 | 151.6 | +1.6 (+1.07%) | 194,979 |
| 20 Nov 2015 | INR | 150.55 | 153.4 | 148.6 | 150 | 150 | +0.25 (+0.17%) | 203,211 |
| 19 Nov 2015 | INR | 146 | 151.35 | 146 | 149.75 | 149.75 | +5.25 (+3.63%) | 159,217 |
| 18 Nov 2015 | INR | 148.25 | 151.5 | 143 | 144.5 | 144.5 | -4.45 (-2.99%) | 127,844 |
| 17 Nov 2015 | INR | 149 | 152.8 | 146.9 | 148.95 | 148.95 | +0.25 (+0.17%) | 172,777 |
| 16 Nov 2015 | INR | 147 | 150.9 | 144.3 | 148.7 | 148.7 | +1.05 (+0.71%) | 146,895 |
| 13 Nov 2015 | INR | 150.95 | 151.95 | 146.75 | 147.65 | 147.65 | -4.35 (-2.86%) | 112,045 |
| 11 Nov 2015 | INR | 151.95 | 153.3 | 149.05 | 152 | 152 | +5 (+3.40%) | 86,993 |
| 10 Nov 2015 | INR | 148.2 | 154.4 | 146.25 | 147 | 147 | +8.15 (+5.87%) | 362,620 |
| 9 Nov 2015 | INR | 133.25 | 140.15 | 128.1 | 138.85 | 138.85 | +2.85 (+2.10%) | 107,631 |
| 6 Nov 2015 | INR | 137 | 139.55 | 135.35 | 136 | 136 | -1.45 (-1.05%) | 60,594 |
| 5 Nov 2015 | INR | 141.8 | 142.45 | 136.85 | 137.45 | 137.45 | -4.35 (-3.07%) | 110,576 |
| 4 Nov 2015 | INR | 140.15 | 144.25 | 139.5 | 141.8 | 141.8 | +3.35 (+2.42%) | 158,460 |
| 3 Nov 2015 | INR | 141.95 | 143.6 | 138 | 138.45 | 138.45 | -2.45 (-1.74%) | 155,911 |
| 2 Nov 2015 | INR | 145.2 | 145.5 | 140 | 140.9 | 140.9 | -3.55 (-2.46%) | 112,562 |
| 30 Oct 2015 | INR | 146.9 | 150.4 | 143 | 144.45 | 144.45 | -1.6 (-1.10%) | 204,018 |
| 29 Oct 2015 | INR | 147 | 151.05 | 145.2 | 146.05 | 146.05 | -1.85 (-1.25%) | 142,061 |
| 28 Oct 2015 | INR | 152.95 | 152.95 | 147.35 | 147.9 | 147.9 | -4.55 (-2.98%) | 146,175 |
| 27 Oct 2015 | INR | 153.95 | 154.8 | 151.6 | 152.45 | 152.45 | -1.9 (-1.23%) | 98,156 |
| 26 Oct 2015 | INR | 160.7 | 160.7 | 153.7 | 154.35 | 154.35 | -4.95 (-3.11%) | 122,486 |
| 23 Oct 2015 | INR | 164.5 | 164.85 | 158.55 | 159.3 | 159.3 | -3.9 (-2.39%) | 157,270 |
