| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2015 | INR | 40.75 | 41.2 | 39.5 | 40 | 40 | -1.2 (-2.91%) | 726,470 |
| 31 Aug 2015 | INR | 41 | 42 | 40.3 | 41.2 | 41.2 | +0.3 (+0.73%) | 799,675 |
| 28 Aug 2015 | INR | 41.8 | 42.2 | 40.6 | 40.9 | 40.9 | -0.1 (-0.24%) | 1,178,352 |
| 27 Aug 2015 | INR | 41.4 | 42.4 | 40.9 | 41 | 41 | +0.9 (+2.24%) | 1,388,066 |
| 26 Aug 2015 | INR | 41 | 43 | 39.9 | 40.1 | 40.1 | -0.95 (-2.31%) | 1,392,802 |
| 25 Aug 2015 | INR | 40 | 42.3 | 37.7 | 41.05 | 41.05 | +1.6 (+4.06%) | 1,823,677 |
| 24 Aug 2015 | INR | 42.5 | 42.9 | 38.85 | 39.45 | 39.45 | -5.3 (-11.84%) | 2,553,340 |
| 21 Aug 2015 | INR | 45.45 | 45.45 | 43.9 | 44.75 | 44.75 | -1.4 (-3.03%) | 1,277,708 |
| 20 Aug 2015 | INR | 47.6 | 47.85 | 45.7 | 46.15 | 46.15 | -1.65 (-3.45%) | 909,136 |
| 19 Aug 2015 | INR | 49 | 49.15 | 47.6 | 47.8 | 47.8 | -1.2 (-2.45%) | 672,074 |
| 18 Aug 2015 | INR | 48.35 | 50.2 | 47.6 | 49 | 49 | +1.1 (+2.30%) | 2,193,874 |
| 17 Aug 2015 | INR | 47.1 | 48.1 | 46 | 47.9 | 47.9 | +0.95 (+2.02%) | 675,266 |
| 14 Aug 2015 | INR | 46 | 47.25 | 45.4 | 46.95 | 46.95 | +1.2 (+2.62%) | 890,934 |
| 13 Aug 2015 | INR | 46.7 | 47.1 | 45.5 | 45.75 | 45.75 | -0.25 (-0.54%) | 1,038,310 |
| 12 Aug 2015 | INR | 48 | 48 | 45.55 | 46 | 46 | -2.4 (-4.96%) | 1,054,722 |
| 11 Aug 2015 | INR | 48.8 | 49.3 | 47.8 | 48.4 | 48.4 | -0.45 (-0.92%) | 1,612,866 |
| 10 Aug 2015 | INR | 48.5 | 50.35 | 48.5 | 48.85 | 48.85 | +2.7 (+5.85%) | 5,055,301 |
| 7 Aug 2015 | INR | 47.8 | 47.95 | 46 | 46.15 | 46.15 | -1.55 (-3.25%) | 1,116,112 |
| 6 Aug 2015 | INR | 47.65 | 49 | 47 | 47.7 | 47.7 | +0.35 (+0.74%) | 2,089,877 |
| 5 Aug 2015 | INR | 47.2 | 48.7 | 47 | 47.35 | 47.35 | +0.65 (+1.39%) | 3,107,813 |
| 4 Aug 2015 | INR | 45.15 | 47 | 43.8 | 46.7 | 46.7 | +1.8 (+4.01%) | 1,734,469 |
| 3 Aug 2015 | INR | 45 | 47.7 | 44.55 | 44.9 | 44.9 | +2.2 (+5.15%) | 4,226,662 |
| 31 Jul 2015 | INR | 41.25 | 43.85 | 40.55 | 42.7 | 42.7 | +1.7 (+4.15%) | 1,580,474 |
| 30 Jul 2015 | INR | 41.8 | 42.4 | 40.7 | 41 | 41 | -0.2 (-0.49%) | 786,570 |
| 29 Jul 2015 | INR | 41.6 | 41.8 | 40.5 | 41.2 | 41.2 | -0.3 (-0.72%) | 767,131 |
| 28 Jul 2015 | INR | 43.2 | 43.45 | 41.15 | 41.5 | 41.5 | -1.7 (-3.94%) | 794,318 |
| 27 Jul 2015 | INR | 43.95 | 44.2 | 43.1 | 43.2 | 43.2 | -0.7 (-1.59%) | 371,348 |
| 24 Jul 2015 | INR | 44.3 | 45 | 43.75 | 43.9 | 43.9 | -0.45 (-1.01%) | 769,668 |
| 23 Jul 2015 | INR | 43.75 | 44.75 | 43.1 | 44.35 | 44.35 | +1.05 (+2.42%) | 835,062 |
| 22 Jul 2015 | INR | 43.1 | 43.9 | 42.4 | 43.3 | 43.3 | +0.05 (+0.12%) | 669,936 |
