| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2015 | INR | 40.65 | 43.85 | 40.4 | 41.85 | 41.85 | +1.6 (+3.98%) | 1,434,536 |
| 1 Sep 2015 | INR | 41.75 | 41.9 | 40 | 40.25 | 40.25 | -1.6 (-3.82%) | 213,438 |
| 31 Aug 2015 | INR | 41.1 | 42.6 | 41.1 | 41.85 | 41.85 | +0.15 (+0.36%) | 202,925 |
| 28 Aug 2015 | INR | 42.45 | 43.2 | 41.55 | 41.7 | 41.7 | +0.25 (+0.60%) | 344,238 |
| 27 Aug 2015 | INR | 40.65 | 41.95 | 40.65 | 41.45 | 41.45 | +1.25 (+3.11%) | 314,773 |
| 26 Aug 2015 | INR | 40.1 | 41.3 | 39.2 | 40.2 | 40.2 | +0.25 (+0.63%) | 278,797 |
| 25 Aug 2015 | INR | 40.7 | 41.7 | 38.05 | 39.95 | 39.95 | -0.75 (-1.84%) | 534,146 |
| 24 Aug 2015 | INR | 42.7 | 43.7 | 40.4 | 40.7 | 40.7 | -3.6 (-8.13%) | 506,771 |
| 21 Aug 2015 | INR | 44.15 | 45 | 43 | 44.3 | 44.3 | +0.05 (+0.11%) | 359,733 |
| 20 Aug 2015 | INR | 46.3 | 46.3 | 44.05 | 44.25 | 44.25 | -1.5 (-3.28%) | 394,421 |
| 19 Aug 2015 | INR | 46.85 | 47.3 | 45.6 | 45.75 | 45.75 | -0.9 (-1.93%) | 376,676 |
| 18 Aug 2015 | INR | 45.45 | 48.25 | 44.9 | 46.65 | 46.65 | +1.95 (+4.36%) | 1,177,480 |
| 17 Aug 2015 | INR | 44.75 | 45.3 | 44.05 | 44.7 | 44.7 | +0.2 (+0.45%) | 323,981 |
| 14 Aug 2015 | INR | 45 | 45 | 42.2 | 44.5 | 44.5 | -1.55 (-3.37%) | 576,673 |
| 13 Aug 2015 | INR | 47.8 | 47.85 | 45.6 | 46.05 | 46.05 | -1.15 (-2.44%) | 341,647 |
| 12 Aug 2015 | INR | 48.4 | 48.9 | 47.05 | 47.2 | 47.2 | -1.55 (-3.18%) | 287,506 |
| 11 Aug 2015 | INR | 49.45 | 49.75 | 48.45 | 48.75 | 48.75 | -0.65 (-1.32%) | 343,397 |
| 10 Aug 2015 | INR | 50.65 | 51.3 | 49.05 | 49.4 | 49.4 | -0.7 (-1.40%) | 664,897 |
| 7 Aug 2015 | INR | 50.95 | 51.65 | 49.35 | 50.1 | 50.1 | -0.65 (-1.28%) | 1,030,744 |
| 6 Aug 2015 | INR | 51.4 | 52.4 | 50.5 | 50.75 | 50.75 | -0.35 (-0.68%) | 737,136 |
| 5 Aug 2015 | INR | 50.4 | 52.35 | 49.65 | 51.1 | 51.1 | +0.85 (+1.69%) | 2,238,356 |
| 4 Aug 2015 | INR | 48.05 | 50.95 | 46.7 | 50.25 | 50.25 | +1.75 (+3.61%) | 2,378,969 |
| 3 Aug 2015 | INR | 47.5 | 48.9 | 46.55 | 48.5 | 48.5 | +1.2 (+2.54%) | 1,262,492 |
| 31 Jul 2015 | INR | 45.2 | 49.2 | 45.2 | 47.3 | 47.3 | +2.15 (+4.76%) | 1,548,477 |
| 30 Jul 2015 | INR | 44.8 | 45.65 | 44.6 | 45.15 | 45.15 | +0.65 (+1.46%) | 440,611 |
| 29 Jul 2015 | INR | 45.3 | 45.3 | 44.3 | 44.5 | 44.5 | -0.4 (-0.89%) | 285,838 |
| 28 Jul 2015 | INR | 45.35 | 45.35 | 44.7 | 44.9 | 44.9 | -0.25 (-0.55%) | 297,566 |
| 27 Jul 2015 | INR | 45.9 | 46.35 | 45 | 45.15 | 45.15 | -0.95 (-2.06%) | 315,601 |
| 24 Jul 2015 | INR | 47.15 | 47.4 | 45.9 | 46.1 | 46.1 | -0.8 (-1.71%) | 439,506 |
| 23 Jul 2015 | INR | 47 | 47.7 | 46.75 | 46.9 | 46.9 | 0.0 (0.0%) | 386,932 |
