| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 17.1 | 18.5 | 17.1 | 17.2 | 17.2 | +0.25 (+1.47%) | 10,578 |
| 5 Jun 2015 | INR | 18 | 18.1 | 16.6 | 16.95 | 16.95 | -0.05 (-0.29%) | 10,102 |
| 4 Jun 2015 | INR | 17.5 | 19.15 | 16.75 | 17 | 17 | +0.4 (+2.41%) | 9,200 |
| 3 Jun 2015 | INR | 18.2 | 19 | 16.55 | 16.6 | 16.6 | -1.4 (-7.78%) | 8,566 |
| 2 Jun 2015 | INR | 16.6 | 19.95 | 16.5 | 18 | 18 | -0.75 (-4%) | 9,623 |
| 1 Jun 2015 | INR | 18.4 | 20 | 18.1 | 18.75 | 18.75 | +0.55 (+3.02%) | 11,079 |
| 29 May 2015 | INR | 18.1 | 19.3 | 18 | 18.2 | 18.2 | +0.5 (+2.82%) | 9,516 |
| 28 May 2015 | INR | 18 | 18.35 | 17.4 | 17.7 | 17.7 | -0.15 (-0.84%) | 7,465 |
| 27 May 2015 | INR | 17.4 | 18.4 | 17.4 | 17.85 | 17.85 | -0.3 (-1.65%) | 9,506 |
| 26 May 2015 | INR | 18.1 | 19.5 | 17.5 | 18.15 | 18.15 | +0.35 (+1.97%) | 9,397 |
| 25 May 2015 | INR | 18.6 | 18.6 | 17.4 | 17.8 | 17.8 | +0.5 (+2.89%) | 9,756 |
| 22 May 2015 | INR | 18 | 18.1 | 17.1 | 17.3 | 17.3 | -0.25 (-1.42%) | 9,112 |
| 21 May 2015 | INR | 18 | 18.5 | 17 | 17.55 | 17.55 | 0.0 (0.0%) | 9,368 |
| 20 May 2015 | INR | 17.7 | 18.4 | 17.3 | 17.55 | 17.55 | +0.1 (+0.57%) | 10,940 |
| 19 May 2015 | INR | 18.4 | 18.45 | 17.4 | 17.45 | 17.45 | -0.1 (-0.57%) | 9,704 |
| 18 May 2015 | INR | 17.4 | 18 | 17.4 | 17.55 | 17.55 | +0.5 (+2.93%) | 10,769 |
| 15 May 2015 | INR | 17 | 17.3 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 9,236 |
| 14 May 2015 | INR | 17 | 17.4 | 16.6 | 17.1 | 17.1 | +0.75 (+4.59%) | 9,180 |
| 13 May 2015 | INR | 17.2 | 17.2 | 16 | 16.35 | 16.35 | -1.1 (-6.30%) | 24,563 |
| 12 May 2015 | INR | 17.65 | 17.7 | 17.2 | 17.45 | 17.45 | -0.45 (-2.51%) | 7,618 |
| 11 May 2015 | INR | 18.5 | 18.6 | 17.9 | 17.9 | 17.9 | -0.05 (-0.28%) | 8,604 |
| 8 May 2015 | INR | 18.2 | 18.75 | 17.5 | 17.95 | 17.95 | -0.15 (-0.83%) | 10,378 |
| 7 May 2015 | INR | 18.5 | 18.9 | 17.55 | 18.1 | 18.1 | -0.3 (-1.63%) | 10,702 |
| 6 May 2015 | INR | 19.5 | 19.6 | 18.25 | 18.4 | 18.4 | -0.95 (-4.91%) | 8,742 |
| 5 May 2015 | INR | 20.7 | 22.2 | 18.9 | 19.35 | 19.35 | -1.6 (-7.64%) | 11,791 |
| 4 May 2015 | INR | 21.2 | 21.5 | 19.75 | 20.95 | 20.95 | +0.05 (+0.24%) | 6,675 |
| 30 Apr 2015 | INR | 19.9 | 20.9 | 19.5 | 20.9 | 20.9 | +1.9 (+10%) | 7,496 |
| 29 Apr 2015 | INR | 21.6 | 21.9 | 18.7 | 19 | 19 | -2.6 (-12.04%) | 7,387 |
| 28 Apr 2015 | INR | 20.5 | 22.9 | 20 | 21.6 | 21.6 | +2.5 (+13.09%) | 8,356 |
| 27 Apr 2015 | INR | 18.5 | 19.5 | 18.3 | 19.1 | 19.1 | +0.6 (+3.24%) | 12,989 |
