| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 69.45 | 69.45 | 67.15 | 67.5 | 67.5 | -1.25 (-1.82%) | 130,461 |
| 5 Jun 2015 | INR | 68.4 | 70.1 | 67.8 | 68.75 | 68.75 | -0.1 (-0.15%) | 210,032 |
| 4 Jun 2015 | INR | 68.9 | 69.6 | 67.85 | 68.85 | 68.85 | +0.1 (+0.15%) | 178,760 |
| 3 Jun 2015 | INR | 71.9 | 72.1 | 66.1 | 68.75 | 68.75 | -2.3 (-3.24%) | 340,099 |
| 2 Jun 2015 | INR | 72 | 74 | 71 | 71.05 | 71.05 | -1.05 (-1.46%) | 333,344 |
| 1 Jun 2015 | INR | 72.8 | 73.4 | 71.7 | 72.1 | 72.1 | -1.15 (-1.57%) | 208,894 |
| 29 May 2015 | INR | 71.5 | 73.7 | 71 | 73.25 | 73.25 | +2.35 (+3.31%) | 759,027 |
| 28 May 2015 | INR | 69.55 | 71.45 | 69 | 70.9 | 70.9 | +1.75 (+2.53%) | 370,216 |
| 27 May 2015 | INR | 69.25 | 69.45 | 67.75 | 69.15 | 69.15 | -1 (-1.43%) | 263,541 |
| 26 May 2015 | INR | 70.2 | 70.9 | 69.35 | 70.15 | 70.15 | -0.2 (-0.28%) | 211,843 |
| 25 May 2015 | INR | 71.4 | 71.4 | 68.85 | 70.35 | 70.35 | -1.1 (-1.54%) | 321,564 |
| 22 May 2015 | INR | 71.2 | 72.8 | 71.05 | 71.45 | 71.45 | 0.0 (0.0%) | 437,433 |
| 21 May 2015 | INR | 72.45 | 72.9 | 70.7 | 71.45 | 71.45 | -1.1 (-1.52%) | 461,348 |
| 20 May 2015 | INR | 72.75 | 73.9 | 70.2 | 72.55 | 72.55 | +0.4 (+0.55%) | 1,065,715 |
| 19 May 2015 | INR | 66.5 | 76.2 | 66.3 | 72.15 | 72.15 | +6.15 (+9.32%) | 4,204,831 |
| 18 May 2015 | INR | 63.95 | 69.5 | 63.6 | 66 | 66 | +2.7 (+4.27%) | 2,836,071 |
| 15 May 2015 | INR | 62.45 | 64.4 | 61.55 | 63.3 | 63.3 | +1.4 (+2.26%) | 598,835 |
| 14 May 2015 | INR | 61.4 | 62.4 | 58.9 | 61.9 | 61.9 | +1.95 (+3.25%) | 205,473 |
| 13 May 2015 | INR | 59.3 | 60.4 | 58.25 | 59.95 | 59.95 | +1.4 (+2.39%) | 120,629 |
| 12 May 2015 | INR | 60.1 | 60.9 | 58.3 | 58.55 | 58.55 | -1.65 (-2.74%) | 98,754 |
| 11 May 2015 | INR | 59.75 | 60.7 | 59.1 | 60.2 | 60.2 | +2.2 (+3.79%) | 218,863 |
| 8 May 2015 | INR | 58.65 | 58.95 | 57.65 | 58 | 58 | +1.1 (+1.93%) | 115,939 |
| 7 May 2015 | INR | 58.5 | 59.05 | 56.45 | 56.9 | 56.9 | -1.9 (-3.23%) | 128,254 |
| 6 May 2015 | INR | 61.5 | 61.65 | 58.5 | 58.8 | 58.8 | -2.85 (-4.62%) | 156,264 |
| 5 May 2015 | INR | 61.55 | 62.25 | 61.05 | 61.65 | 61.65 | +0.4 (+0.65%) | 153,790 |
| 4 May 2015 | INR | 60.1 | 62.7 | 60.1 | 61.25 | 61.25 | +1.2 (+2.00%) | 154,258 |
| 30 Apr 2015 | INR | 59.85 | 61.95 | 59.55 | 60.05 | 60.05 | -0.6 (-0.99%) | 136,708 |
| 29 Apr 2015 | INR | 60.1 | 61.8 | 59.8 | 60.65 | 60.65 | +0.55 (+0.92%) | 160,360 |
| 28 Apr 2015 | INR | 58.25 | 61.15 | 57.8 | 60.1 | 60.1 | +2.1 (+3.62%) | 175,813 |
| 27 Apr 2015 | INR | 59.5 | 59.5 | 56.55 | 58 | 58 | -0.75 (-1.28%) | 197,190 |
