| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 18.45 | 18.7 | 17.55 | 17.8 | 17.8 | -0.25 (-1.39%) | 146,134 |
| 5 Jun 2015 | INR | 17.5 | 18.2 | 17.5 | 18.05 | 18.05 | +0.4 (+2.27%) | 128,678 |
| 4 Jun 2015 | INR | 17.15 | 17.75 | 17 | 17.65 | 17.65 | +0.6 (+3.52%) | 225,164 |
| 3 Jun 2015 | INR | 17.4 | 18.1 | 17 | 17.05 | 17.05 | -0.95 (-5.28%) | 168,084 |
| 2 Jun 2015 | INR | 18.2 | 18.3 | 17.95 | 18 | 18 | -0.2 (-1.10%) | 88,730 |
| 1 Jun 2015 | INR | 18.05 | 18.3 | 18.05 | 18.2 | 18.2 | 0.0 (0.0%) | 100,793 |
| 29 May 2015 | INR | 18 | 18.65 | 17.85 | 18.2 | 18.2 | +0.25 (+1.39%) | 187,054 |
| 28 May 2015 | INR | 17.85 | 18.1 | 17.85 | 17.95 | 17.95 | +0.05 (+0.28%) | 81,436 |
| 27 May 2015 | INR | 17.85 | 18 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 68,776 |
| 26 May 2015 | INR | 18.15 | 18.35 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 77,693 |
| 25 May 2015 | INR | 18.35 | 18.45 | 17.3 | 18 | 18 | -0.55 (-2.96%) | 217,471 |
| 22 May 2015 | INR | 18.9 | 18.9 | 18.45 | 18.55 | 18.55 | -0.25 (-1.33%) | 167,982 |
| 21 May 2015 | INR | 19 | 19.4 | 18.65 | 18.8 | 18.8 | -0.2 (-1.05%) | 114,442 |
| 20 May 2015 | INR | 19.2 | 19.4 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 159,630 |
| 19 May 2015 | INR | 18.4 | 19.15 | 18.4 | 19.1 | 19.1 | +0.75 (+4.09%) | 412,361 |
| 18 May 2015 | INR | 18.2 | 19.4 | 18.15 | 18.35 | 18.35 | +0.3 (+1.66%) | 343,716 |
| 15 May 2015 | INR | 18.1 | 18.15 | 17.9 | 18.05 | 18.05 | +0.15 (+0.84%) | 136,255 |
| 14 May 2015 | INR | 18.05 | 18.05 | 17.75 | 17.9 | 17.9 | -0.05 (-0.28%) | 71,814 |
| 13 May 2015 | INR | 18 | 18.15 | 17.8 | 17.95 | 17.95 | +0.15 (+0.84%) | 98,722 |
| 12 May 2015 | INR | 18.35 | 18.35 | 17.6 | 17.8 | 17.8 | -0.7 (-3.78%) | 124,410 |
| 11 May 2015 | INR | 18.8 | 18.9 | 18.45 | 18.5 | 18.5 | -0.15 (-0.80%) | 139,075 |
| 8 May 2015 | INR | 17.85 | 18.85 | 17.85 | 18.65 | 18.65 | +0.55 (+3.04%) | 286,425 |
| 7 May 2015 | INR | 18.3 | 18.4 | 18 | 18.1 | 18.1 | -0.35 (-1.90%) | 128,258 |
| 6 May 2015 | INR | 19.1 | 19.2 | 18.25 | 18.45 | 18.45 | -0.7 (-3.66%) | 232,034 |
| 5 May 2015 | INR | 18.65 | 19.35 | 18.5 | 19.15 | 19.15 | +0.5 (+2.68%) | 228,432 |
| 4 May 2015 | INR | 18.4 | 18.85 | 17.5 | 18.65 | 18.65 | +0.65 (+3.61%) | 181,446 |
| 30 Apr 2015 | INR | 18.3 | 18.35 | 17.8 | 18 | 18 | -0.3 (-1.64%) | 182,889 |
| 29 Apr 2015 | INR | 18.55 | 18.7 | 18.15 | 18.3 | 18.3 | -0.05 (-0.27%) | 156,305 |
| 28 Apr 2015 | INR | 18.35 | 18.75 | 18.25 | 18.35 | 18.35 | -0.1 (-0.54%) | 152,833 |
| 27 Apr 2015 | INR | 19.4 | 19.5 | 18.25 | 18.45 | 18.45 | +0.25 (+1.37%) | 343,670 |
