| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 80.7 | 82.2 | 79.3 | 80.35 | 80.35 | -0.15 (-0.19%) | 126,270 |
| 5 Jun 2015 | INR | 81.45 | 83.8 | 80.2 | 80.5 | 80.5 | -1.9 (-2.31%) | 240,477 |
| 4 Jun 2015 | INR | 79 | 85.8 | 78.8 | 82.4 | 82.4 | +4.3 (+5.51%) | 500,548 |
| 3 Jun 2015 | INR | 87.5 | 88.85 | 76 | 78.1 | 78.1 | -8.55 (-9.87%) | 584,391 |
| 2 Jun 2015 | INR | 78.1 | 90.45 | 78.1 | 86.65 | 86.65 | +8.3 (+10.59%) | 1,082,303 |
| 1 Jun 2015 | INR | 77.15 | 81.6 | 77.15 | 78.35 | 78.35 | +1.45 (+1.89%) | 143,615 |
| 29 May 2015 | INR | 70.05 | 78.55 | 67.6 | 76.9 | 76.9 | +3.05 (+4.13%) | 377,394 |
| 28 May 2015 | INR | 76.3 | 77.4 | 72.9 | 73.85 | 73.85 | -1.7 (-2.25%) | 108,804 |
| 27 May 2015 | INR | 75.95 | 77 | 75.25 | 75.55 | 75.55 | -1.35 (-1.76%) | 109,857 |
| 26 May 2015 | INR | 74.6 | 78.5 | 74.4 | 76.9 | 76.9 | +2.65 (+3.57%) | 3,744,570 |
| 25 May 2015 | INR | 75.4 | 76.4 | 74 | 74.25 | 74.25 | -0.6 (-0.80%) | 56,372 |
| 22 May 2015 | INR | 76.9 | 77.45 | 74.3 | 74.85 | 74.85 | -1.75 (-2.28%) | 49,500 |
| 21 May 2015 | INR | 76.2 | 78.4 | 76 | 76.6 | 76.6 | +0.35 (+0.46%) | 92,241 |
| 20 May 2015 | INR | 77.1 | 78.9 | 75.9 | 76.25 | 76.25 | -0.65 (-0.85%) | 64,522 |
| 19 May 2015 | INR | 77.1 | 78.7 | 76.35 | 76.9 | 76.9 | -0.4 (-0.52%) | 87,880 |
| 18 May 2015 | INR | 77.05 | 79.15 | 75.95 | 77.3 | 77.3 | +0.15 (+0.19%) | 109,964 |
| 15 May 2015 | INR | 76.8 | 78.65 | 76.3 | 77.15 | 77.15 | +1.05 (+1.38%) | 114,933 |
| 14 May 2015 | INR | 75.7 | 76.6 | 73.9 | 76.1 | 76.1 | +0.4 (+0.53%) | 130,150 |
| 13 May 2015 | INR | 76.3 | 77.25 | 74.75 | 75.7 | 75.7 | +0.4 (+0.53%) | 83,780 |
| 12 May 2015 | INR | 78.05 | 78.05 | 74.8 | 75.3 | 75.3 | -2.55 (-3.28%) | 70,127 |
| 11 May 2015 | INR | 78 | 80.75 | 77.55 | 77.85 | 77.85 | +0.4 (+0.52%) | 117,135 |
| 8 May 2015 | INR | 79 | 79.5 | 76.6 | 77.45 | 77.45 | +1.75 (+2.31%) | 157,973 |
| 7 May 2015 | INR | 78.95 | 79.5 | 74.75 | 75.7 | 75.7 | -2.85 (-3.63%) | 189,038 |
| 6 May 2015 | INR | 82.65 | 86.35 | 77.7 | 78.55 | 78.55 | -3.35 (-4.09%) | 438,236 |
| 5 May 2015 | INR | 77.65 | 83.4 | 77.65 | 81.9 | 81.9 | +3.8 (+4.87%) | 224,253 |
| 4 May 2015 | INR | 76.8 | 78.95 | 74.5 | 78.1 | 78.1 | +2.3 (+3.03%) | 156,977 |
| 30 Apr 2015 | INR | 76.2 | 77.7 | 75.3 | 75.8 | 75.8 | -0.6 (-0.79%) | 78,807 |
| 29 Apr 2015 | INR | 78.3 | 79.35 | 75.2 | 76.4 | 76.4 | -1.05 (-1.36%) | 172,707 |
| 28 Apr 2015 | INR | 72.1 | 78 | 70.3 | 77.45 | 77.45 | +5 (+6.90%) | 197,758 |
| 27 Apr 2015 | INR | 75.3 | 76 | 71.7 | 72.45 | 72.45 | -2.75 (-3.66%) | 161,575 |
