| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2015 | INR | 15.55 | 15.9 | 14.75 | 15 | 15 | -0.6 (-3.85%) | 1,070,178 |
| 1 Sep 2015 | INR | 16.05 | 16.05 | 15.25 | 15.6 | 15.6 | -0.45 (-2.80%) | 974,107 |
| 31 Aug 2015 | INR | 16.35 | 16.55 | 15.85 | 16.05 | 16.05 | -0.2 (-1.23%) | 965,372 |
| 28 Aug 2015 | INR | 14.8 | 17.2 | 14.65 | 16.25 | 16.25 | +1.75 (+12.07%) | 4,926,929 |
| 27 Aug 2015 | INR | 14.7 | 14.9 | 14.4 | 14.5 | 14.5 | +0.25 (+1.75%) | 1,062,050 |
| 26 Aug 2015 | INR | 13.95 | 14.75 | 13.75 | 14.25 | 14.25 | +0.3 (+2.15%) | 1,395,835 |
| 25 Aug 2015 | INR | 14 | 15 | 12.8 | 13.95 | 13.95 | -0.45 (-3.13%) | 2,775,861 |
| 24 Aug 2015 | INR | 15.8 | 16 | 13.8 | 14.4 | 14.4 | -1.95 (-11.93%) | 1,887,415 |
| 21 Aug 2015 | INR | 16.35 | 16.45 | 15.7 | 16.35 | 16.35 | -0.25 (-1.51%) | 997,584 |
| 20 Aug 2015 | INR | 16.45 | 17.3 | 16.45 | 16.6 | 16.6 | +0.15 (+0.91%) | 1,925,249 |
| 19 Aug 2015 | INR | 16.5 | 16.9 | 16.2 | 16.45 | 16.45 | -0.25 (-1.50%) | 841,689 |
| 18 Aug 2015 | INR | 16.2 | 16.9 | 16 | 16.7 | 16.7 | +0.95 (+6.03%) | 1,199,108 |
| 17 Aug 2015 | INR | 15.7 | 16.1 | 15.2 | 15.75 | 15.75 | +0.25 (+1.61%) | 724,637 |
| 14 Aug 2015 | INR | 15.25 | 15.65 | 14.9 | 15.5 | 15.5 | +0.35 (+2.31%) | 805,297 |
| 13 Aug 2015 | INR | 16 | 16.35 | 14.9 | 15.15 | 15.15 | -0.65 (-4.11%) | 1,611,946 |
| 12 Aug 2015 | INR | 16.55 | 16.8 | 15.75 | 15.8 | 15.8 | -0.85 (-5.11%) | 1,494,129 |
| 11 Aug 2015 | INR | 16.85 | 17.3 | 16.5 | 16.65 | 16.65 | -0.05 (-0.30%) | 1,419,236 |
| 10 Aug 2015 | INR | 16.8 | 17.2 | 16.15 | 16.7 | 16.7 | -0.2 (-1.18%) | 1,451,175 |
| 7 Aug 2015 | INR | 16.75 | 17.2 | 16.7 | 16.9 | 16.9 | -0.05 (-0.29%) | 1,050,380 |
| 6 Aug 2015 | INR | 17.15 | 17.4 | 16.8 | 16.95 | 16.95 | -0.2 (-1.17%) | 1,761,793 |
| 5 Aug 2015 | INR | 16.75 | 17.6 | 16.75 | 17.15 | 17.15 | +0.3 (+1.78%) | 2,022,684 |
| 4 Aug 2015 | INR | 17.2 | 17.3 | 16.7 | 16.85 | 16.85 | -0.3 (-1.75%) | 2,035,484 |
| 3 Aug 2015 | INR | 16.8 | 17.3 | 16.45 | 17.15 | 17.15 | +0.35 (+2.08%) | 2,638,361 |
| 31 Jul 2015 | INR | 16.6 | 17.5 | 16.6 | 16.8 | 16.8 | -0.1 (-0.59%) | 3,048,630 |
| 30 Jul 2015 | INR | 17.4 | 17.65 | 16.65 | 16.9 | 16.9 | -0.3 (-1.74%) | 2,143,292 |
| 29 Jul 2015 | INR | 16.7 | 17.7 | 16.6 | 17.2 | 17.2 | +0.8 (+4.88%) | 4,113,953 |
| 28 Jul 2015 | INR | 16.15 | 16.65 | 16.05 | 16.4 | 16.4 | +0.3 (+1.86%) | 1,379,476 |
| 27 Jul 2015 | INR | 16.3 | 16.4 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 1,306,731 |
| 24 Jul 2015 | INR | 16.2 | 16.65 | 15.65 | 16.25 | 16.25 | +0.15 (+0.93%) | 2,597,691 |
| 23 Jul 2015 | INR | 16.3 | 16.6 | 15.7 | 16.1 | 16.1 | -0.15 (-0.92%) | 1,671,255 |
