| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 10.35 | 10.79 | 10.29 | 10.3 | 10.3 | -0.53 (-4.89%) | 170,127 |
| 5 Jun 2015 | INR | 11.2 | 11.34 | 10.83 | 10.83 | 10.83 | -0.57 (-5.00%) | 341,374 |
| 4 Jun 2015 | INR | 10.65 | 11.4 | 10.32 | 11.4 | 11.4 | +0.54 (+4.97%) | 1,189,888 |
| 3 Jun 2015 | INR | 11.25 | 11.44 | 10.86 | 10.86 | 10.86 | -0.57 (-4.99%) | 257,955 |
| 2 Jun 2015 | INR | 12.14 | 12.14 | 11.41 | 11.43 | 11.43 | -0.58 (-4.83%) | 268,509 |
| 1 Jun 2015 | INR | 12.95 | 12.95 | 11.95 | 12.01 | 12.01 | -0.54 (-4.30%) | 229,308 |
| 29 May 2015 | INR | 12.6 | 12.8 | 12.5 | 12.55 | 12.55 | +0.05 (+0.40%) | 117,117 |
| 28 May 2015 | INR | 12.75 | 12.95 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 165,951 |
| 27 May 2015 | INR | 12.8 | 12.95 | 12.5 | 12.6 | 12.6 | -0.25 (-1.95%) | 179,002 |
| 26 May 2015 | INR | 12.7 | 13.2 | 12.15 | 12.85 | 12.85 | +0.25 (+1.98%) | 1,547,761 |
| 25 May 2015 | INR | 12.85 | 13 | 12.4 | 12.6 | 12.6 | -0.1 (-0.79%) | 281,844 |
| 22 May 2015 | INR | 12.45 | 13.4 | 12.35 | 12.7 | 12.7 | -0.2 (-1.55%) | 715,728 |
| 21 May 2015 | INR | 12.9 | 13.4 | 12.9 | 12.9 | 12.9 | -0.65 (-4.80%) | 1,099,141 |
| 20 May 2015 | INR | 13.55 | 14.1 | 13.55 | 13.55 | 13.55 | -0.7 (-4.91%) | 1,744,331 |
| 19 May 2015 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 168,856 |
| 18 May 2015 | INR | 15 | 15 | 15 | 15 | 15 | -0.75 (-4.76%) | 55,495 |
| 15 May 2015 | INR | 15.5 | 15.9 | 14.9 | 15.75 | 15.75 | +0.6 (+3.96%) | 1,269,822 |
| 14 May 2015 | INR | 14.5 | 15.15 | 14.25 | 15.15 | 15.15 | +0.7 (+4.84%) | 755,355 |
| 13 May 2015 | INR | 13.9 | 14.45 | 13.8 | 14.45 | 14.45 | +0.65 (+4.71%) | 256,978 |
| 12 May 2015 | INR | 14.15 | 14.4 | 13.75 | 13.8 | 13.8 | -0.65 (-4.50%) | 391,060 |
| 11 May 2015 | INR | 14.05 | 14.6 | 13.7 | 14.45 | 14.45 | +0.45 (+3.21%) | 248,714 |
| 8 May 2015 | INR | 14.3 | 14.5 | 13.7 | 14 | 14 | -0.1 (-0.71%) | 452,536 |
| 7 May 2015 | INR | 14.9 | 14.9 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 677,962 |
| 6 May 2015 | INR | 15.4 | 15.6 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 301,029 |
| 5 May 2015 | INR | 16 | 16.4 | 15.45 | 15.55 | 15.55 | -0.7 (-4.31%) | 751,710 |
| 4 May 2015 | INR | 16.1 | 16.6 | 15.95 | 16.25 | 16.25 | +0.31 (+1.94%) | 502,273 |
| 30 Apr 2015 | INR | 15.57 | 16.4 | 15.33 | 15.94 | 15.94 | +0.25 (+1.59%) | 890,913 |
| 29 Apr 2015 | INR | 15 | 15.7 | 14.77 | 15.69 | 15.69 | +0.73 (+4.88%) | 1,360,363 |
| 28 Apr 2015 | INR | 13.7 | 14.96 | 13.56 | 14.96 | 14.96 | +0.71 (+4.98%) | 1,436,731 |
| 27 Apr 2015 | INR | 15.75 | 15.75 | 14.22 | 14.25 | 14.25 | -1.54 (-9.75%) | 1,238,941 |
