| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2015 | INR | 4,980 | 5,081.4 | 4,890 | 4,940.85 | 988.17 | -83.2 (-1.66%) | 1,614 |
| 31 Aug 2015 | INR | 5,050 | 5,050 | 4,991.4 | 5,024.05 | 1,004.81 | -25.05 (-0.50%) | 2,081 |
| 28 Aug 2015 | INR | 5,105 | 5,120 | 4,887.05 | 5,049.1 | 1,009.82 | -56.05 (-1.10%) | 2,739 |
| 27 Aug 2015 | INR | 5,036.45 | 5,146.05 | 5,027.8 | 5,105.15 | 1,021.03 | +126.4 (+2.54%) | 1,397 |
| 26 Aug 2015 | INR | 4,921 | 5,068 | 4,890 | 4,978.75 | 995.75 | +51.3 (+1.04%) | 47,374 |
| 25 Aug 2015 | INR | 4,871.5 | 5,079.35 | 4,869.05 | 4,927.45 | 985.49 | +74.15 (+1.53%) | 9,485 |
| 24 Aug 2015 | INR | 5,200 | 5,232.6 | 4,775 | 4,853.3 | 970.66 | -505.3 (-9.43%) | 7,965 |
| 21 Aug 2015 | INR | 5,250 | 5,399.95 | 5,230 | 5,358.6 | 1,071.72 | +52.25 (+0.98%) | 4,664 |
| 20 Aug 2015 | INR | 5,370 | 5,406.45 | 5,288.75 | 5,306.35 | 1,061.27 | -79.55 (-1.48%) | 2,410 |
| 19 Aug 2015 | INR | 5,399 | 5,430.75 | 5,367.5 | 5,385.9 | 1,077.18 | -11.9 (-0.22%) | 4,945 |
| 18 Aug 2015 | INR | 5,400 | 5,415 | 5,386.4 | 5,397.8 | 1,079.56 | -2.7 (-0.05%) | 1,878 |
| 17 Aug 2015 | INR | 5,412.2 | 5,419.9 | 5,275 | 5,400.5 | 1,080.1 | -21.85 (-0.40%) | 3,925 |
| 14 Aug 2015 | INR | 5,374.6 | 5,443.5 | 5,336 | 5,422.35 | 1,084.47 | +70.75 (+1.32%) | 2,800 |
| 13 Aug 2015 | INR | 5,330.05 | 5,407.4 | 5,314.4 | 5,351.6 | 1,070.32 | +45.05 (+0.85%) | 4,663 |
| 12 Aug 2015 | INR | 5,448 | 5,450.05 | 5,270.85 | 5,306.55 | 1,061.31 | -142 (-2.61%) | 3,532 |
| 11 Aug 2015 | INR | 5,463.9 | 5,497.4 | 5,411.25 | 5,448.55 | 1,089.71 | -3.65 (-0.07%) | 3,281 |
| 10 Aug 2015 | INR | 5,535 | 5,570.95 | 5,423.4 | 5,452.2 | 1,090.44 | -28.35 (-0.52%) | 3,261 |
| 7 Aug 2015 | INR | 5,463 | 5,575 | 5,444.35 | 5,480.55 | 1,096.11 | +15.45 (+0.28%) | 4,290 |
| 6 Aug 2015 | INR | 5,565 | 5,592 | 5,401.45 | 5,465.1 | 1,093.02 | -105.1 (-1.89%) | 4,440 |
| 5 Aug 2015 | INR | 5,633.9 | 5,717.7 | 5,547.1 | 5,570.2 | 1,114.04 | -57.7 (-1.03%) | 8,705 |
| 4 Aug 2015 | INR | 5,700 | 5,706.5 | 5,504.6 | 5,627.9 | 1,125.58 | -49.8 (-0.88%) | 5,175 |
| 3 Aug 2015 | INR | 5,500 | 5,695 | 5,500 | 5,677.7 | 1,135.54 | +181 (+3.29%) | 7,838 |
| 31 Jul 2015 | INR | 5,442.95 | 5,541.25 | 5,390 | 5,496.7 | 1,099.34 | +57.05 (+1.05%) | 7,596 |
| 30 Jul 2015 | INR | 5,460 | 5,495.1 | 5,370 | 5,439.65 | 1,087.93 | +2.6 (+0.05%) | 4,941 |
| 29 Jul 2015 | INR | 5,374.8 | 5,495.95 | 5,374.8 | 5,437.05 | 1,087.41 | +109.35 (+2.05%) | 6,099 |
| 28 Jul 2015 | INR | 5,243.2 | 5,355 | 5,233 | 5,327.7 | 1,065.54 | +110.7 (+2.12%) | 5,109 |
| 27 Jul 2015 | INR | 5,148.9 | 5,254 | 5,105 | 5,217 | 1,043.4 | +51 (+0.99%) | 6,013 |
| 24 Jul 2015 | INR | 5,150 | 5,211.45 | 5,139.55 | 5,166 | 1,033.2 | +26.6 (+0.52%) | 1,992 |
| 23 Jul 2015 | INR | 5,150 | 5,190 | 5,115 | 5,139.4 | 1,027.88 | +6.4 (+0.12%) | 5,731 |
| 22 Jul 2015 | INR | 5,199 | 5,203.65 | 4,975.4 | 5,133 | 1,026.6 | +31.75 (+0.62%) | 21,887 |
