| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 19.5 | 19.5 | 18.4 | 18.45 | 18.45 | -0.35 (-1.86%) | 22,078 |
| 5 Jun 2015 | INR | 17.9 | 19.3 | 17.9 | 18.8 | 18.8 | +0.9 (+5.03%) | 63,827 |
| 4 Jun 2015 | INR | 18.85 | 18.85 | 17.8 | 17.9 | 17.9 | -0.55 (-2.98%) | 40,626 |
| 3 Jun 2015 | INR | 19.1 | 19.45 | 18.2 | 18.45 | 18.45 | -1.1 (-5.63%) | 63,658 |
| 2 Jun 2015 | INR | 20.7 | 20.75 | 19.3 | 19.55 | 19.55 | -0.9 (-4.40%) | 50,147 |
| 1 Jun 2015 | INR | 20.1 | 21.8 | 20.1 | 20.45 | 20.45 | +0.95 (+4.87%) | 260,294 |
| 29 May 2015 | INR | 19.05 | 19.5 | 18.9 | 19.5 | 19.5 | +0.35 (+1.83%) | 38,935 |
| 28 May 2015 | INR | 19.05 | 19.4 | 18.85 | 19.15 | 19.15 | -0.05 (-0.26%) | 24,017 |
| 27 May 2015 | INR | 19.4 | 19.5 | 19.1 | 19.2 | 19.2 | -0.2 (-1.03%) | 18,328 |
| 26 May 2015 | INR | 19.15 | 19.75 | 19.15 | 19.4 | 19.4 | +0.15 (+0.78%) | 47,495 |
| 25 May 2015 | INR | 19 | 19.75 | 18.55 | 19.25 | 19.25 | +0.35 (+1.85%) | 66,188 |
| 22 May 2015 | INR | 19.1 | 19.5 | 18.75 | 18.9 | 18.9 | -0.25 (-1.31%) | 35,562 |
| 21 May 2015 | INR | 19.35 | 19.5 | 19.05 | 19.15 | 19.15 | -0.25 (-1.29%) | 17,928 |
| 20 May 2015 | INR | 19 | 19.7 | 19 | 19.4 | 19.4 | +0.15 (+0.78%) | 37,611 |
| 19 May 2015 | INR | 19 | 19.55 | 19 | 19.25 | 19.25 | +0.05 (+0.26%) | 32,836 |
| 18 May 2015 | INR | 19 | 19.5 | 18.75 | 19.2 | 19.2 | +0.15 (+0.79%) | 34,400 |
| 15 May 2015 | INR | 18.5 | 19.4 | 18.45 | 19.05 | 19.05 | +0.4 (+2.14%) | 65,685 |
| 14 May 2015 | INR | 19.85 | 19.85 | 18.1 | 18.65 | 18.65 | +0.25 (+1.36%) | 28,564 |
| 13 May 2015 | INR | 18.3 | 18.8 | 18.25 | 18.4 | 18.4 | -0.05 (-0.27%) | 52,741 |
| 12 May 2015 | INR | 18 | 18.6 | 18 | 18.45 | 18.45 | +0.3 (+1.65%) | 38,095 |
| 11 May 2015 | INR | 18 | 18.5 | 18 | 18.15 | 18.15 | +0.05 (+0.28%) | 27,513 |
| 8 May 2015 | INR | 18 | 18.25 | 17.8 | 18.1 | 18.1 | +0.4 (+2.26%) | 32,923 |
| 7 May 2015 | INR | 18.1 | 18.6 | 17.6 | 17.7 | 17.7 | -0.5 (-2.75%) | 39,294 |
| 6 May 2015 | INR | 18.8 | 19 | 18.1 | 18.2 | 18.2 | -0.55 (-2.93%) | 39,500 |
| 5 May 2015 | INR | 19 | 19.25 | 18.65 | 18.75 | 18.75 | -0.25 (-1.32%) | 21,241 |
| 4 May 2015 | INR | 18.7 | 19.55 | 18.35 | 19 | 19 | +0.2 (+1.06%) | 41,643 |
| 30 Apr 2015 | INR | 18.7 | 19 | 18.6 | 18.8 | 18.8 | +0.05 (+0.27%) | 30,299 |
| 29 Apr 2015 | INR | 19 | 19.2 | 18.5 | 18.75 | 18.75 | -0.25 (-1.32%) | 25,747 |
| 28 Apr 2015 | INR | 18.1 | 19.4 | 18.05 | 19 | 19 | +0.7 (+3.83%) | 35,734 |
| 27 Apr 2015 | INR | 19 | 19 | 18.2 | 18.3 | 18.3 | -0.8 (-4.19%) | 65,019 |
