| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2015 | INR | 15,850 | 16,041 | 15,500 | 15,983 | 3,995.75 | +3 (+0.02%) | 634 |
| 31 Aug 2015 | INR | 16,299 | 16,299 | 15,803 | 15,980 | 3,995 | -33 (-0.21%) | 383 |
| 28 Aug 2015 | INR | 16,121 | 16,455 | 15,811 | 16,013 | 4,003.25 | +239 (+1.52%) | 679 |
| 27 Aug 2015 | INR | 15,741 | 16,152 | 15,698 | 15,774 | 3,943.5 | +191 (+1.23%) | 437 |
| 26 Aug 2015 | INR | 15,463 | 16,100 | 15,442 | 15,583 | 3,895.75 | -276 (-1.74%) | 434 |
| 25 Aug 2015 | INR | 15,900 | 16,000 | 15,220 | 15,859 | 3,964.75 | +486 (+3.16%) | 1,064 |
| 24 Aug 2015 | INR | 15,950 | 16,250 | 15,260 | 15,373 | 3,843.25 | -1,141 (-6.91%) | 747 |
| 21 Aug 2015 | INR | 17,000 | 17,000 | 16,300 | 16,514 | 4,128.5 | -605 (-3.53%) | 699 |
| 20 Aug 2015 | INR | 17,531 | 17,531 | 17,050 | 17,119 | 4,279.75 | -213 (-1.23%) | 177 |
| 19 Aug 2015 | INR | 17,400 | 17,560 | 17,063 | 17,332 | 4,333 | -78 (-0.45%) | 391 |
| 18 Aug 2015 | INR | 17,539 | 17,998 | 17,320 | 17,410 | 4,352.5 | +69 (+0.40%) | 443 |
| 17 Aug 2015 | INR | 17,016 | 17,647 | 16,700 | 17,341 | 4,335.25 | +202 (+1.18%) | 586 |
| 14 Aug 2015 | INR | 17,228 | 17,625 | 16,703 | 17,139 | 4,284.75 | +194 (+1.14%) | 818 |
| 13 Aug 2015 | INR | 17,500 | 18,449 | 16,560 | 16,945 | 4,236.25 | -544 (-3.11%) | 1,372 |
| 12 Aug 2015 | INR | 17,800 | 18,398 | 17,340 | 17,489 | 4,372.25 | -306 (-1.72%) | 752 |
| 11 Aug 2015 | INR | 18,011 | 18,318 | 17,685 | 17,795 | 4,448.75 | -205 (-1.14%) | 440 |
| 10 Aug 2015 | INR | 18,588 | 18,588 | 17,840 | 18,000 | 4,500 | -201 (-1.10%) | 511 |
| 7 Aug 2015 | INR | 18,600 | 19,100 | 18,082 | 18,201 | 4,550.25 | -460 (-2.47%) | 679 |
| 6 Aug 2015 | INR | 19,020 | 19,281 | 18,500 | 18,661 | 4,665.25 | -353 (-1.86%) | 639 |
| 5 Aug 2015 | INR | 19,150 | 19,700 | 18,620 | 19,014 | 4,753.5 | +305 (+1.63%) | 2,075 |
| 4 Aug 2015 | INR | 18,300 | 19,000 | 18,111 | 18,709 | 4,677.25 | +711 (+3.95%) | 1,947 |
| 3 Aug 2015 | INR | 17,120 | 18,350 | 16,656 | 17,998 | 4,499.5 | +1,412 (+8.51%) | 2,929 |
| 31 Jul 2015 | INR | 15,450 | 16,700 | 15,315 | 16,586 | 4,146.5 | +1,271 (+8.30%) | 2,967 |
| 30 Jul 2015 | INR | 15,395 | 15,395 | 15,201 | 15,315 | 3,828.75 | +104 (+0.68%) | 214 |
| 29 Jul 2015 | INR | 15,001 | 15,304 | 15,000 | 15,211 | 3,802.75 | +57 (+0.38%) | 206 |
| 28 Jul 2015 | INR | 15,469 | 15,678 | 15,055 | 15,154 | 3,788.5 | -210 (-1.37%) | 309 |
| 27 Jul 2015 | INR | 15,717 | 15,745 | 15,315 | 15,364 | 3,841 | -373 (-2.37%) | 242 |
| 24 Jul 2015 | INR | 14,925 | 16,167 | 14,808 | 15,737 | 3,934.25 | +929 (+6.27%) | 1,369 |
| 23 Jul 2015 | INR | 14,901 | 15,250 | 14,750 | 14,808 | 3,702 | -237 (-1.58%) | 339 |
| 22 Jul 2015 | INR | 15,300 | 15,477 | 14,900 | 15,045 | 3,761.25 | -284 (-1.85%) | 314 |
