| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 39.6 | 40 | 38.25 | 38.75 | 18.6 | +0.3 (+0.78%) | 357,194 |
| 5 Jun 2015 | INR | 35.7 | 39.4 | 35 | 38.45 | 18.456 | +2.4 (+6.66%) | 727,021 |
| 4 Jun 2015 | INR | 34.2 | 36.05 | 34.2 | 36.05 | 17.304 | +1.7 (+4.95%) | 303,365 |
| 3 Jun 2015 | INR | 36.9 | 36.9 | 34.3 | 34.35 | 16.488 | -1.75 (-4.85%) | 257,968 |
| 2 Jun 2015 | INR | 36.55 | 37.75 | 35.85 | 36.1 | 17.328 | -0.45 (-1.23%) | 203,650 |
| 1 Jun 2015 | INR | 37.05 | 37.55 | 35.45 | 36.55 | 17.544 | +0.75 (+2.09%) | 692,421 |
| 29 May 2015 | INR | 34.5 | 35.8 | 33.5 | 35.8 | 17.184 | +1.7 (+4.99%) | 314,100 |
| 28 May 2015 | INR | 32 | 34.1 | 31.9 | 34.1 | 16.368 | +1.6 (+4.92%) | 292,968 |
| 27 May 2015 | INR | 34.1 | 34.1 | 32.45 | 32.5 | 15.6 | -1.65 (-4.83%) | 400,929 |
| 26 May 2015 | INR | 36.4 | 36.4 | 34.15 | 34.15 | 16.392 | -1.75 (-4.87%) | 326,879 |
| 25 May 2015 | INR | 36 | 36.7 | 35.1 | 35.9 | 17.232 | +0.45 (+1.27%) | 293,235 |
| 22 May 2015 | INR | 34.1 | 35.7 | 34.1 | 35.45 | 17.016 | +1.45 (+4.26%) | 659,809 |
| 21 May 2015 | INR | 33.2 | 34.65 | 32 | 34 | 16.32 | +1 (+3.03%) | 496,849 |
| 20 May 2015 | INR | 33.7 | 33.9 | 32.65 | 33 | 15.84 | +0.4 (+1.23%) | 220,375 |
| 19 May 2015 | INR | 30.3 | 32.6 | 29.9 | 32.6 | 15.648 | +1.55 (+4.99%) | 232,881 |
| 18 May 2015 | INR | 31.7 | 32 | 31.05 | 31.05 | 14.904 | -1.6 (-4.90%) | 344,065 |
| 15 May 2015 | INR | 35 | 35 | 32.65 | 32.65 | 15.672 | -1.7 (-4.95%) | 458,633 |
| 14 May 2015 | INR | 33.9 | 34.35 | 32.65 | 34.35 | 16.488 | +1.6 (+4.89%) | 870,955 |
| 13 May 2015 | INR | 32 | 32.75 | 31.7 | 32.75 | 15.72 | +1.55 (+4.97%) | 419,216 |
| 12 May 2015 | INR | 31.2 | 31.2 | 28.6 | 31.2 | 14.976 | +1.45 (+4.87%) | 1,587,787 |
| 11 May 2015 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 14.28 | +1.4 (+4.94%) | 95,775 |
| 8 May 2015 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 13.608 | +1.35 (+5%) | 34,994 |
| 7 May 2015 | INR | 27 | 27 | 27 | 27 | 12.96 | +1.25 (+4.85%) | 144,972 |
| 6 May 2015 | INR | 25.2 | 25.75 | 24.7 | 25.75 | 12.36 | +1.2 (+4.89%) | 1,842,050 |
| 5 May 2015 | INR | 23.55 | 24.55 | 23 | 24.55 | 11.784 | +1.15 (+4.91%) | 492,489 |
| 4 May 2015 | INR | 23.5 | 23.9 | 22.7 | 23.4 | 11.232 | +0.1 (+0.43%) | 362,146 |
| 30 Apr 2015 | INR | 24.5 | 24.5 | 23.2 | 23.3 | 11.184 | -1.1 (-4.51%) | 784,548 |
| 29 Apr 2015 | INR | 22.85 | 25.25 | 22.85 | 24.4 | 11.712 | +0.35 (+1.46%) | 5,071,492 |
| 28 Apr 2015 | INR | 24.3 | 25.3 | 24.05 | 24.05 | 11.544 | -1.25 (-4.94%) | 2,161,531 |
| 27 Apr 2015 | INR | 26.3 | 26.3 | 25.3 | 25.3 | 12.144 | -1.3 (-4.89%) | 1,494,910 |
