| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2015 | INR | 35.2 | 35.65 | 34.4 | 34.75 | 23.1667 | -1.1 (-3.07%) | 66,516 |
| 31 Aug 2015 | INR | 34.95 | 36.2 | 34.6 | 35.85 | 23.9 | +0.75 (+2.14%) | 33,637 |
| 28 Aug 2015 | INR | 35.85 | 36.35 | 34.95 | 35.1 | 23.4 | -0.05 (-0.14%) | 72,503 |
| 27 Aug 2015 | INR | 35.5 | 35.5 | 34.8 | 35.15 | 23.4333 | +0.75 (+2.18%) | 59,732 |
| 26 Aug 2015 | INR | 33.7 | 35.5 | 33.25 | 34.4 | 22.9333 | -0.15 (-0.43%) | 114,439 |
| 25 Aug 2015 | INR | 33.5 | 35.9 | 30.6 | 34.55 | 23.0333 | +0.05 (+0.14%) | 167,048 |
| 24 Aug 2015 | INR | 36.75 | 37.5 | 33.25 | 34.5 | 23 | -3.35 (-8.85%) | 189,560 |
| 21 Aug 2015 | INR | 38 | 38.5 | 37.35 | 37.85 | 25.2333 | -1.05 (-2.70%) | 59,625 |
| 20 Aug 2015 | INR | 41.5 | 41.5 | 38.6 | 38.9 | 25.9333 | -1.45 (-3.59%) | 106,544 |
| 19 Aug 2015 | INR | 38.55 | 41 | 38.55 | 40.35 | 26.9 | +1.45 (+3.73%) | 157,347 |
| 18 Aug 2015 | INR | 40.7 | 40.7 | 38.6 | 38.9 | 25.9333 | -0.45 (-1.14%) | 69,853 |
| 17 Aug 2015 | INR | 40.5 | 40.5 | 39.15 | 39.35 | 26.2333 | -1.25 (-3.08%) | 117,043 |
| 14 Aug 2015 | INR | 38.25 | 41 | 38 | 40.6 | 27.0667 | +2.55 (+6.70%) | 234,567 |
| 13 Aug 2015 | INR | 38.2 | 39.4 | 37.25 | 38.05 | 25.3667 | -0.9 (-2.31%) | 372,891 |
| 12 Aug 2015 | INR | 41 | 41 | 38.65 | 38.95 | 25.9667 | -2 (-4.88%) | 223,649 |
| 11 Aug 2015 | INR | 42.2 | 42.65 | 40.8 | 40.95 | 27.3 | -1.25 (-2.96%) | 90,771 |
| 10 Aug 2015 | INR | 43.2 | 43.2 | 41.85 | 42.2 | 28.1333 | -0.45 (-1.06%) | 140,832 |
| 7 Aug 2015 | INR | 43.45 | 43.9 | 42.45 | 42.65 | 28.4333 | -0.5 (-1.16%) | 142,539 |
| 6 Aug 2015 | INR | 42.55 | 43.6 | 42.15 | 43.15 | 28.7667 | +0.45 (+1.05%) | 229,253 |
| 5 Aug 2015 | INR | 42.3 | 44.35 | 41.85 | 42.7 | 28.4667 | +0.15 (+0.35%) | 308,003 |
| 4 Aug 2015 | INR | 42.4 | 42.75 | 42 | 42.55 | 28.3667 | +0.45 (+1.07%) | 69,155 |
| 3 Aug 2015 | INR | 42.35 | 42.85 | 41.8 | 42.1 | 28.0667 | -0.2 (-0.47%) | 118,927 |
| 31 Jul 2015 | INR | 42.6 | 43.5 | 42.05 | 42.3 | 28.2 | +0.3 (+0.71%) | 168,796 |
| 30 Jul 2015 | INR | 42.4 | 43.25 | 41.05 | 42 | 28 | +0.1 (+0.24%) | 169,427 |
| 29 Jul 2015 | INR | 40.85 | 42.6 | 40.1 | 41.9 | 27.9333 | +2.2 (+5.54%) | 248,389 |
| 28 Jul 2015 | INR | 41.05 | 41.4 | 39.4 | 39.7 | 26.4667 | -1.3 (-3.17%) | 212,611 |
| 27 Jul 2015 | INR | 42.7 | 42.7 | 40.9 | 41 | 27.3333 | -1.55 (-3.64%) | 133,273 |
| 24 Jul 2015 | INR | 43.5 | 43.55 | 42.15 | 42.55 | 28.3667 | -0.9 (-2.07%) | 177,561 |
| 23 Jul 2015 | INR | 44.2 | 44.7 | 43.25 | 43.45 | 28.9667 | -0.55 (-1.25%) | 140,396 |
| 22 Jul 2015 | INR | 44.3 | 45 | 43.8 | 44 | 29.3333 | -0.1 (-0.23%) | 219,045 |
