| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2015 | INR | 17.45 | 17.75 | 17.4 | 17.6 | 17.6 | +0.15 (+0.86%) | 2,590,920 |
| 16 Oct 2015 | INR | 17.3 | 17.55 | 17.25 | 17.45 | 17.45 | +0.15 (+0.87%) | 2,381,222 |
| 15 Oct 2015 | INR | 17.45 | 17.6 | 17.25 | 17.3 | 17.3 | -0.05 (-0.29%) | 2,034,907 |
| 14 Oct 2015 | INR | 17.4 | 17.65 | 17.3 | 17.35 | 17.35 | -0.05 (-0.29%) | 1,434,737 |
| 13 Oct 2015 | INR | 17.55 | 17.6 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,162,682 |
| 12 Oct 2015 | INR | 17.15 | 17.6 | 17.05 | 17.5 | 17.5 | +0.4 (+2.34%) | 3,089,923 |
| 9 Oct 2015 | INR | 17.2 | 17.3 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 1,453,372 |
| 8 Oct 2015 | INR | 17.2 | 17.3 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 2,111,107 |
| 7 Oct 2015 | INR | 17.3 | 17.3 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 2,326,848 |
| 6 Oct 2015 | INR | 17.1 | 17.35 | 16.95 | 17.25 | 17.25 | +0.3 (+1.77%) | 3,480,407 |
| 5 Oct 2015 | INR | 16.8 | 17.1 | 16.8 | 16.95 | 16.95 | +0.25 (+1.50%) | 2,245,036 |
| 1 Oct 2015 | INR | 16.65 | 16.85 | 16.6 | 16.7 | 16.7 | +0.15 (+0.91%) | 1,884,139 |
| 30 Sep 2015 | INR | 16.65 | 16.7 | 16.5 | 16.55 | 16.55 | 0.0 (0.0%) | 1,630,571 |
| 29 Sep 2015 | INR | 16.25 | 16.6 | 16.15 | 16.55 | 16.55 | +0.2 (+1.22%) | 2,255,923 |
| 28 Sep 2015 | INR | 16.5 | 16.5 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 2,862,748 |
| 24 Sep 2015 | INR | 16.45 | 16.85 | 16.3 | 16.5 | 16.5 | +0.05 (+0.30%) | 11,289,198 |
| 23 Sep 2015 | INR | 16.6 | 16.8 | 16.35 | 16.45 | 16.45 | -0.2 (-1.20%) | 2,804,700 |
| 22 Sep 2015 | INR | 16.8 | 16.9 | 16.55 | 16.65 | 16.65 | -0.1 (-0.60%) | 2,762,814 |
| 21 Sep 2015 | INR | 16.65 | 16.9 | 16.45 | 16.75 | 16.75 | +0.1 (+0.60%) | 2,836,144 |
| 18 Sep 2015 | INR | 16.2 | 16.85 | 16.2 | 16.65 | 16.65 | +0.5 (+3.10%) | 9,057,219 |
| 16 Sep 2015 | INR | 16.3 | 16.3 | 16.05 | 16.15 | 16.15 | -0.05 (-0.31%) | 3,058,303 |
| 15 Sep 2015 | INR | 16.1 | 16.3 | 16.05 | 16.2 | 16.2 | +0.1 (+0.62%) | 4,971,002 |
| 14 Sep 2015 | INR | 16.1 | 16.25 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 3,412,316 |
| 11 Sep 2015 | INR | 16.15 | 16.3 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 3,163,809 |
| 10 Sep 2015 | INR | 16.3 | 16.3 | 15.9 | 16.1 | 16.1 | -0.6 (-3.59%) | 5,320,719 |
| 9 Sep 2015 | INR | 16.35 | 16.8 | 16.3 | 16.7 | 16.7 | +0.5 (+3.09%) | 2,549,281 |
| 8 Sep 2015 | INR | 16.1 | 16.4 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 5,190,358 |
| 7 Sep 2015 | INR | 16.15 | 16.25 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 2,877,187 |
| 4 Sep 2015 | INR | 16.5 | 16.5 | 15.9 | 16.15 | 16.15 | -0.3 (-1.82%) | 4,780,836 |
| 3 Sep 2015 | INR | 16.05 | 16.6 | 16.05 | 16.45 | 16.45 | +0.4 (+2.49%) | 2,712,094 |
