| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2015 | INR | 26.55 | 27.5 | 26.4 | 26.8 | 26.8 | +0.1 (+0.37%) | 1,232,699 |
| 13 Oct 2015 | INR | 26.45 | 26.75 | 26.1 | 26.7 | 26.7 | +0.4 (+1.52%) | 793,601 |
| 12 Oct 2015 | INR | 26.6 | 26.9 | 26 | 26.3 | 26.3 | -0.25 (-0.94%) | 1,008,089 |
| 9 Oct 2015 | INR | 27.25 | 27.35 | 26.25 | 26.55 | 26.55 | -0.2 (-0.75%) | 1,410,284 |
| 8 Oct 2015 | INR | 27 | 27.6 | 26.5 | 26.75 | 26.75 | +0.2 (+0.75%) | 2,265,517 |
| 7 Oct 2015 | INR | 25.6 | 27.25 | 25.6 | 26.55 | 26.55 | +1.35 (+5.36%) | 5,751,366 |
| 6 Oct 2015 | INR | 24.9 | 25.55 | 24.9 | 25.2 | 25.2 | +0.45 (+1.82%) | 2,060,819 |
| 5 Oct 2015 | INR | 23.85 | 24.8 | 23.85 | 24.75 | 24.75 | +1.1 (+4.65%) | 1,712,053 |
| 1 Oct 2015 | INR | 24 | 24.2 | 23.6 | 23.65 | 23.65 | -0.25 (-1.05%) | 597,023 |
| 30 Sep 2015 | INR | 23.8 | 24.35 | 23.55 | 23.9 | 23.9 | +0.2 (+0.84%) | 838,958 |
| 29 Sep 2015 | INR | 23.35 | 24.4 | 23.1 | 23.7 | 23.7 | +0.1 (+0.42%) | 983,000 |
| 28 Sep 2015 | INR | 23.7 | 24.2 | 23.45 | 23.6 | 23.6 | +0.05 (+0.21%) | 575,625 |
| 24 Sep 2015 | INR | 23.5 | 24 | 23.45 | 23.55 | 23.55 | -0.1 (-0.42%) | 639,764 |
| 23 Sep 2015 | INR | 23.2 | 24 | 23 | 23.65 | 23.65 | +0.35 (+1.50%) | 691,262 |
| 22 Sep 2015 | INR | 24.4 | 24.45 | 23.3 | 23.3 | 23.3 | -0.8 (-3.32%) | 857,383 |
| 21 Sep 2015 | INR | 23.7 | 24.25 | 23.3 | 24.1 | 24.1 | +0.35 (+1.47%) | 885,308 |
| 18 Sep 2015 | INR | 23.8 | 24.15 | 23.6 | 23.75 | 23.75 | +0.25 (+1.06%) | 961,719 |
| 16 Sep 2015 | INR | 23.8 | 24.2 | 23 | 23.5 | 23.5 | -0.05 (-0.21%) | 704,657 |
| 15 Sep 2015 | INR | 24.25 | 24.35 | 23.45 | 23.55 | 23.55 | -0.55 (-2.28%) | 537,313 |
| 14 Sep 2015 | INR | 23.7 | 24.4 | 23.65 | 24.1 | 24.1 | +0.6 (+2.55%) | 935,492 |
| 11 Sep 2015 | INR | 23.9 | 24.1 | 23.4 | 23.5 | 23.5 | -0.1 (-0.42%) | 811,417 |
| 10 Sep 2015 | INR | 23 | 23.95 | 22.9 | 23.6 | 23.6 | 0.0 (0.0%) | 707,578 |
| 9 Sep 2015 | INR | 23.35 | 24 | 23.35 | 23.6 | 23.6 | +0.65 (+2.83%) | 894,237 |
| 8 Sep 2015 | INR | 23.65 | 23.65 | 22.65 | 22.95 | 22.95 | -0.2 (-0.86%) | 1,714,871 |
| 7 Sep 2015 | INR | 24.2 | 24.5 | 23.05 | 23.15 | 23.15 | -1.25 (-5.12%) | 732,932 |
| 4 Sep 2015 | INR | 25.65 | 25.65 | 24.15 | 24.4 | 24.4 | -1.1 (-4.31%) | 1,164,926 |
| 3 Sep 2015 | INR | 25.2 | 25.9 | 25.05 | 25.5 | 25.5 | +0.65 (+2.62%) | 1,063,088 |
| 2 Sep 2015 | INR | 25.6 | 26.25 | 24.75 | 24.85 | 24.85 | -0.55 (-2.17%) | 1,603,555 |
| 1 Sep 2015 | INR | 25.75 | 26.55 | 24.7 | 25.4 | 25.4 | -0.4 (-1.55%) | 2,490,538 |
| 31 Aug 2015 | INR | 24.35 | 26.4 | 23.9 | 25.8 | 25.8 | +1.65 (+6.83%) | 3,415,302 |
