| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 46.05 | 53.7 | 46.05 | 50.15 | 50.15 | +3.9 (+8.43%) | 138,816 |
| 8 Jun 2015 | INR | 47.15 | 48.25 | 46.1 | 46.25 | 46.25 | -1.5 (-3.14%) | 3,595 |
| 5 Jun 2015 | INR | 47.2 | 48.75 | 47.2 | 47.75 | 47.75 | -0.45 (-0.93%) | 12,272 |
| 4 Jun 2015 | INR | 49 | 49.2 | 47.7 | 48.2 | 48.2 | -0.85 (-1.73%) | 7,330 |
| 3 Jun 2015 | INR | 48.7 | 49.5 | 46.65 | 49.05 | 49.05 | -0.95 (-1.90%) | 17,439 |
| 2 Jun 2015 | INR | 48.3 | 50.3 | 47.95 | 50 | 50 | -1.8 (-3.47%) | 44,781 |
| 1 Jun 2015 | INR | 51 | 52.75 | 50.5 | 51.8 | 51.8 | -1.95 (-3.63%) | 12,921 |
| 29 May 2015 | INR | 55.75 | 56 | 53 | 53.75 | 53.75 | -0.15 (-0.28%) | 14,654 |
| 28 May 2015 | INR | 55.35 | 55.4 | 53.55 | 53.9 | 53.9 | -1.05 (-1.91%) | 17,697 |
| 27 May 2015 | INR | 55 | 56.5 | 54.05 | 54.95 | 54.95 | -0.1 (-0.18%) | 26,311 |
| 26 May 2015 | INR | 53.05 | 57 | 52.55 | 55.05 | 55.05 | +1.95 (+3.67%) | 51,706 |
| 25 May 2015 | INR | 54 | 54.5 | 51.25 | 53.1 | 53.1 | 0.0 (0.0%) | 15,922 |
| 22 May 2015 | INR | 54.25 | 54.5 | 52.9 | 53.1 | 53.1 | -1.15 (-2.12%) | 5,794 |
| 21 May 2015 | INR | 55.45 | 55.85 | 54 | 54.25 | 54.25 | -1.2 (-2.16%) | 18,837 |
| 20 May 2015 | INR | 54.5 | 58.8 | 54.5 | 55.45 | 55.45 | +2.5 (+4.72%) | 177,901 |
| 19 May 2015 | INR | 54 | 55 | 52.7 | 52.95 | 52.95 | +0.15 (+0.28%) | 14,339 |
| 18 May 2015 | INR | 53 | 53.5 | 52 | 52.8 | 52.8 | +0.1 (+0.19%) | 10,510 |
| 15 May 2015 | INR | 53.3 | 53.5 | 52.5 | 52.7 | 52.7 | 0.0 (0.0%) | 4,216 |
| 14 May 2015 | INR | 53.25 | 53.25 | 52.35 | 52.7 | 52.7 | -0.45 (-0.85%) | 6,301 |
| 13 May 2015 | INR | 52.8 | 53.7 | 51.85 | 53.15 | 53.15 | +1.2 (+2.31%) | 4,167 |
| 12 May 2015 | INR | 53.3 | 53.3 | 51.7 | 51.95 | 51.95 | -1.45 (-2.72%) | 13,150 |
| 11 May 2015 | INR | 55 | 55 | 53.2 | 53.4 | 53.4 | -0.7 (-1.29%) | 9,400 |
| 8 May 2015 | INR | 51.5 | 54.5 | 51.5 | 54.1 | 54.1 | +2.95 (+5.77%) | 21,616 |
| 7 May 2015 | INR | 52.2 | 52.2 | 50.8 | 51.15 | 51.15 | -0.45 (-0.87%) | 3,725 |
| 6 May 2015 | INR | 53.75 | 53.75 | 51 | 51.6 | 51.6 | -1.8 (-3.37%) | 6,243 |
| 5 May 2015 | INR | 55.15 | 55.15 | 53 | 53.4 | 53.4 | -1.65 (-3.00%) | 23,567 |
| 4 May 2015 | INR | 53.75 | 55.85 | 53.4 | 55.05 | 55.05 | +0.7 (+1.29%) | 21,657 |
| 30 Apr 2015 | INR | 54 | 54.95 | 53.3 | 54.35 | 54.35 | -0.4 (-0.73%) | 34,647 |
| 29 Apr 2015 | INR | 54.15 | 55.4 | 53.65 | 54.75 | 54.75 | -0.05 (-0.09%) | 11,830 |
| 28 Apr 2015 | INR | 51.6 | 55.4 | 51.35 | 54.8 | 54.8 | +3.15 (+6.10%) | 38,842 |
