| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2015 | INR | 18.35 | 19.8 | 18.05 | 18.5 | 18.5 | +0.2 (+1.09%) | 1,289,560 |
| 28 Aug 2015 | INR | 18.25 | 19.4 | 18.15 | 18.3 | 18.3 | +1.4 (+8.28%) | 1,065,699 |
| 27 Aug 2015 | INR | 17.7 | 18.4 | 14.95 | 16.9 | 16.9 | -0.25 (-1.46%) | 2,289,821 |
| 26 Aug 2015 | INR | 17.2 | 18.1 | 16.8 | 17.15 | 17.15 | -0.1 (-0.58%) | 695,330 |
| 25 Aug 2015 | INR | 17.25 | 18.2 | 16.65 | 17.25 | 17.25 | +0.25 (+1.47%) | 1,492,117 |
| 24 Aug 2015 | INR | 18.7 | 19.15 | 16.65 | 17 | 17 | -2.75 (-13.92%) | 1,377,313 |
| 21 Aug 2015 | INR | 19.4 | 19.9 | 16.5 | 19.75 | 19.75 | -0.45 (-2.23%) | 2,914,832 |
| 20 Aug 2015 | INR | 21.55 | 21.55 | 19.9 | 20.2 | 20.2 | -1.3 (-6.05%) | 1,178,052 |
| 19 Aug 2015 | INR | 21.35 | 22.25 | 21.3 | 21.5 | 21.5 | +0.3 (+1.42%) | 1,529,278 |
| 18 Aug 2015 | INR | 19.9 | 21.85 | 19.9 | 21.2 | 21.2 | +1.35 (+6.80%) | 3,456,191 |
| 17 Aug 2015 | INR | 19.3 | 20.3 | 18.55 | 19.85 | 19.85 | +0.55 (+2.85%) | 881,995 |
| 14 Aug 2015 | INR | 18.45 | 19.5 | 18.45 | 19.3 | 19.3 | +0.55 (+2.93%) | 726,913 |
| 13 Aug 2015 | INR | 20 | 20.4 | 18.65 | 18.75 | 18.75 | -0.85 (-4.34%) | 1,396,093 |
| 12 Aug 2015 | INR | 20 | 21.1 | 19.3 | 19.6 | 19.6 | +1.15 (+6.23%) | 3,529,981 |
| 11 Aug 2015 | INR | 19.4 | 19.45 | 18.35 | 18.45 | 18.45 | -0.9 (-4.65%) | 588,921 |
| 10 Aug 2015 | INR | 19.4 | 19.9 | 19.2 | 19.35 | 19.35 | +0.1 (+0.52%) | 478,890 |
| 7 Aug 2015 | INR | 19.5 | 20.25 | 19.05 | 19.25 | 19.25 | -0.2 (-1.03%) | 665,013 |
| 6 Aug 2015 | INR | 21 | 21.15 | 19.3 | 19.45 | 19.45 | -1.25 (-6.04%) | 1,149,022 |
| 5 Aug 2015 | INR | 19.05 | 21.25 | 18.9 | 20.7 | 20.7 | +1.8 (+9.52%) | 3,136,495 |
| 4 Aug 2015 | INR | 18.75 | 19.3 | 18.55 | 18.9 | 18.9 | +0.35 (+1.89%) | 1,451,603 |
| 3 Aug 2015 | INR | 16.5 | 19.2 | 16.4 | 18.55 | 18.55 | +2.35 (+14.51%) | 3,809,726 |
| 31 Jul 2015 | INR | 16.05 | 16.75 | 15.95 | 16.2 | 16.2 | +0.2 (+1.25%) | 873,694 |
| 30 Jul 2015 | INR | 15.85 | 16.75 | 15.8 | 16 | 16 | +0.35 (+2.24%) | 775,666 |
| 29 Jul 2015 | INR | 16.1 | 16.5 | 15.4 | 15.65 | 15.65 | -0.3 (-1.88%) | 747,499 |
| 28 Jul 2015 | INR | 16.7 | 16.9 | 15.8 | 15.95 | 15.95 | -0.55 (-3.33%) | 398,205 |
| 27 Jul 2015 | INR | 16.85 | 17.1 | 16.15 | 16.5 | 16.5 | -0.4 (-2.37%) | 369,116 |
| 24 Jul 2015 | INR | 16.8 | 17.35 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 343,407 |
| 23 Jul 2015 | INR | 17.4 | 17.55 | 16.75 | 16.9 | 16.9 | -0.3 (-1.74%) | 401,830 |
| 22 Jul 2015 | INR | 16.85 | 17.7 | 16.75 | 17.2 | 17.2 | +0.5 (+2.99%) | 647,260 |
| 21 Jul 2015 | INR | 17.8 | 17.85 | 16.55 | 16.7 | 16.7 | -1.05 (-5.92%) | 550,118 |
