| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2015 | INR | 17,775 | 17,775 | 17,500 | 17,540 | 4,385 | -72 (-0.41%) | 117 |
| 15 Oct 2015 | INR | 17,905 | 17,905 | 17,560 | 17,612 | 4,403 | -46 (-0.26%) | 209 |
| 14 Oct 2015 | INR | 17,755 | 17,820 | 17,600 | 17,658 | 4,414.5 | -99 (-0.56%) | 97 |
| 13 Oct 2015 | INR | 17,810 | 17,925 | 17,716 | 17,757 | 4,439.25 | -57 (-0.32%) | 82 |
| 12 Oct 2015 | INR | 17,999 | 18,049 | 17,612 | 17,814 | 4,453.5 | +89 (+0.50%) | 244 |
| 9 Oct 2015 | INR | 17,933 | 17,933 | 17,698 | 17,725 | 4,431.25 | +12 (+0.07%) | 88 |
| 8 Oct 2015 | INR | 18,150 | 18,150 | 17,661 | 17,713 | 4,428.25 | -113 (-0.63%) | 76 |
| 7 Oct 2015 | INR | 17,738 | 18,000 | 17,738 | 17,826 | 4,456.5 | +87 (+0.49%) | 70 |
| 6 Oct 2015 | INR | 17,996 | 18,000 | 17,702 | 17,739 | 4,434.75 | -107 (-0.60%) | 86 |
| 5 Oct 2015 | INR | 18,000 | 18,100 | 17,751 | 17,846 | 4,461.5 | +105 (+0.59%) | 213 |
| 1 Oct 2015 | INR | 17,857 | 18,000 | 17,671 | 17,741 | 4,435.25 | -54 (-0.30%) | 149 |
| 30 Sep 2015 | INR | 17,900 | 18,100 | 17,750 | 17,795 | 4,448.75 | -6 (-0.03%) | 132 |
| 29 Sep 2015 | INR | 18,065 | 18,065 | 17,710 | 17,801 | 4,450.25 | -261 (-1.45%) | 222 |
| 28 Sep 2015 | INR | 18,111 | 18,498 | 17,910 | 18,062 | 4,515.5 | +260 (+1.46%) | 1,057 |
| 24 Sep 2015 | INR | 17,900 | 18,011 | 17,701 | 17,802 | 4,450.5 | +166 (+0.94%) | 363 |
| 23 Sep 2015 | INR | 17,249 | 18,300 | 17,160 | 17,636 | 4,409 | +590 (+3.46%) | 2,186 |
| 22 Sep 2015 | INR | 17,100 | 17,400 | 16,856 | 17,046 | 4,261.5 | +279 (+1.66%) | 586 |
| 21 Sep 2015 | INR | 16,075 | 16,830 | 16,075 | 16,767 | 4,191.75 | +744 (+4.64%) | 477 |
| 18 Sep 2015 | INR | 16,041 | 16,245 | 15,940 | 16,023 | 4,005.75 | +139 (+0.88%) | 237 |
| 16 Sep 2015 | INR | 15,970 | 16,050 | 15,810 | 15,884 | 3,971 | -59 (-0.37%) | 1,300 |
| 15 Sep 2015 | INR | 15,902 | 16,239 | 15,900 | 15,943 | 3,985.75 | -63 (-0.39%) | 165 |
| 14 Sep 2015 | INR | 15,802 | 16,250 | 15,602 | 16,006 | 4,001.5 | +500 (+3.22%) | 281 |
| 11 Sep 2015 | INR | 15,540 | 15,570 | 15,400 | 15,506 | 3,876.5 | +129 (+0.84%) | 296 |
| 10 Sep 2015 | INR | 15,000 | 15,550 | 14,844 | 15,377 | 3,844.25 | +99 (+0.65%) | 617 |
| 9 Sep 2015 | INR | 14,815 | 15,499 | 14,815 | 15,278 | 3,819.5 | +324 (+2.17%) | 324 |
| 8 Sep 2015 | INR | 15,060 | 15,200 | 14,910 | 14,954 | 3,738.5 | -122 (-0.81%) | 177 |
| 7 Sep 2015 | INR | 15,450 | 15,450 | 14,970 | 15,076 | 3,769 | -323 (-2.10%) | 545 |
| 4 Sep 2015 | INR | 15,914 | 15,914 | 15,100 | 15,399 | 3,849.75 | -494 (-3.11%) | 538 |
| 3 Sep 2015 | INR | 15,940 | 16,122 | 15,811 | 15,893 | 3,973.25 | +98 (+0.62%) | 192 |
| 2 Sep 2015 | INR | 15,963 | 16,205 | 15,716 | 15,795 | 3,948.75 | -188 (-1.18%) | 156 |
