| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2015 | INR | 530 | 530.85 | 522.55 | 524.85 | 524.85 | -4.3 (-0.81%) | 239,879 |
| 16 Oct 2015 | INR | 528 | 535.85 | 521.5 | 529.15 | 529.15 | +2.35 (+0.45%) | 261,495 |
| 15 Oct 2015 | INR | 537 | 542.5 | 525.05 | 526.8 | 526.8 | -9.15 (-1.71%) | 271,339 |
| 14 Oct 2015 | INR | 521 | 540 | 519.45 | 535.95 | 535.95 | +10.9 (+2.08%) | 254,399 |
| 13 Oct 2015 | INR | 540 | 541.8 | 523 | 525.05 | 525.05 | -10.75 (-2.01%) | 253,407 |
| 12 Oct 2015 | INR | 543 | 551 | 533.1 | 535.8 | 535.8 | -9.25 (-1.70%) | 325,966 |
| 9 Oct 2015 | INR | 555 | 558.8 | 539.35 | 545.05 | 545.05 | -7.75 (-1.40%) | 155,661 |
| 8 Oct 2015 | INR | 548.95 | 559.3 | 546.5 | 552.8 | 552.8 | +3.05 (+0.55%) | 144,946 |
| 7 Oct 2015 | INR | 550.8 | 562.65 | 546 | 549.75 | 549.75 | +0.28 (+0.05%) | 230,255 |
| 7 Oct 2015 |
|
|||||||
| 6 Oct 2015 | INR | 1,093 | 1,103 | 1,082.06 | 1,098.94 | 549.47 | +23.38 (+2.17%) | 379,928 |
| 5 Oct 2015 | INR | 1,067.66 | 1,093.9 | 1,062.9 | 1,075.56 | 537.78 | +17.46 (+1.65%) | 533,216 |
| 1 Oct 2015 | INR | 1,087.2 | 1,095 | 1,052.7 | 1,058.1 | 529.05 | -20.16 (-1.87%) | 271,754 |
| 30 Sep 2015 | INR | 1,050 | 1,088.1 | 1,050 | 1,078.26 | 539.13 | +10.1 (+0.95%) | 445,008 |
| 29 Sep 2015 | INR | 1,109.3 | 1,109.3 | 1,058 | 1,068.16 | 534.08 | -38.34 (-3.46%) | 422,240 |
| 28 Sep 2015 | INR | 1,125 | 1,152.26 | 1,100 | 1,106.5 | 553.25 | -17.2 (-1.53%) | 331,154 |
| 24 Sep 2015 | INR | 1,112 | 1,143 | 1,095.6 | 1,123.7 | 561.85 | +13.86 (+1.25%) | 662,000 |
| 23 Sep 2015 | INR | 1,110 | 1,116.5 | 1,080 | 1,109.84 | 554.92 | -19.36 (-1.71%) | 562,316 |
| 22 Sep 2015 | INR | 1,151 | 1,154 | 1,122 | 1,129.2 | 564.6 | -17.86 (-1.56%) | 640,202 |
| 21 Sep 2015 | INR | 1,130 | 1,157.9 | 1,125.84 | 1,147.06 | 573.53 | +6.46 (+0.57%) | 237,290 |
| 18 Sep 2015 | INR | 1,122 | 1,147.8 | 1,122 | 1,140.6 | 570.3 | +21.54 (+1.92%) | 336,396 |
| 16 Sep 2015 | INR | 1,105 | 1,131.7 | 1,105 | 1,119.06 | 559.53 | +19.36 (+1.76%) | 703,216 |
| 15 Sep 2015 | INR | 1,075 | 1,106.7 | 1,048.06 | 1,099.7 | 549.85 | +37.94 (+3.57%) | 580,054 |
| 14 Sep 2015 | INR | 1,028.5 | 1,080 | 1,028.26 | 1,061.76 | 530.88 | +35.26 (+3.43%) | 683,744 |
| 11 Sep 2015 | INR | 1,029 | 1,037.84 | 1,005 | 1,026.5 | 513.25 | +2.7 (+0.26%) | 360,554 |
| 10 Sep 2015 | INR | 1,018 | 1,026.76 | 998.04 | 1,023.8 | 511.9 | +1.04 (+0.10%) | 154,978 |
| 9 Sep 2015 | INR | 1,025 | 1,048 | 1,015.26 | 1,022.76 | 511.38 | +10.1 (+1.00%) | 302,140 |
| 8 Sep 2015 | INR | 1,002 | 1,022.4 | 986 | 1,012.66 | 506.33 | +10.2 (+1.02%) | 213,492 |
| 7 Sep 2015 | INR | 1,039.8 | 1,039.8 | 996 | 1,002.46 | 501.23 | -32.88 (-3.18%) | 221,110 |
| 4 Sep 2015 | INR | 1,029.16 | 1,040.94 | 1,002 | 1,035.34 | 517.67 | +6.18 (+0.60%) | 283,460 |
| 3 Sep 2015 | INR | 1,047 | 1,057.6 | 1,025.5 | 1,029.16 | 514.58 | -21.64 (-2.06%) | 303,750 |
