| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 44.75 | 46.5 | 44.5 | 46 | 30.6667 | +1.3 (+2.91%) | 337,571 |
| 8 Jun 2015 | INR | 45 | 46.6 | 44.35 | 44.7 | 29.8 | -0.25 (-0.56%) | 256,589 |
| 5 Jun 2015 | INR | 43.95 | 45.8 | 43.5 | 44.95 | 29.9667 | +0.85 (+1.93%) | 263,907 |
| 4 Jun 2015 | INR | 45.3 | 45.3 | 43.55 | 44.1 | 29.4 | -1 (-2.22%) | 292,699 |
| 3 Jun 2015 | INR | 47 | 47 | 43 | 45.1 | 30.0667 | -1.95 (-4.14%) | 566,434 |
| 2 Jun 2015 | INR | 49.55 | 50.1 | 46.6 | 47.05 | 31.3667 | -2.5 (-5.05%) | 437,899 |
| 1 Jun 2015 | INR | 48.8 | 50.15 | 48.8 | 49.55 | 33.0333 | +0.75 (+1.54%) | 351,009 |
| 29 May 2015 | INR | 47.65 | 49.15 | 47.15 | 48.8 | 32.5333 | +1.15 (+2.41%) | 477,952 |
| 28 May 2015 | INR | 50.2 | 50.2 | 46.85 | 47.65 | 31.7667 | -3.05 (-6.02%) | 875,377 |
| 27 May 2015 | INR | 49.4 | 51.6 | 48.85 | 50.7 | 33.8 | +1.55 (+3.15%) | 1,026,129 |
| 26 May 2015 | INR | 49.85 | 50.75 | 48.75 | 49.15 | 32.7667 | -0.3 (-0.61%) | 458,744 |
| 25 May 2015 | INR | 51.1 | 52.15 | 49 | 49.45 | 32.9667 | -1.1 (-2.18%) | 1,294,026 |
| 22 May 2015 | INR | 48.85 | 51.3 | 47.95 | 50.55 | 33.7 | +1.6 (+3.27%) | 1,589,903 |
| 21 May 2015 | INR | 49 | 49.35 | 47.35 | 48.95 | 32.6333 | +0.05 (+0.10%) | 578,816 |
| 20 May 2015 | INR | 46.45 | 49.35 | 45.2 | 48.9 | 32.6 | +2.65 (+5.73%) | 1,048,490 |
| 19 May 2015 | INR | 47.2 | 48.25 | 45.9 | 46.25 | 30.8333 | -1.45 (-3.04%) | 405,645 |
| 18 May 2015 | INR | 45.9 | 49 | 45.75 | 47.7 | 31.8 | +1.7 (+3.70%) | 895,788 |
| 15 May 2015 | INR | 45.9 | 47.35 | 44.75 | 46 | 30.6667 | +0.5 (+1.10%) | 692,755 |
| 14 May 2015 | INR | 43.9 | 45.85 | 43.5 | 45.5 | 30.3333 | +1.7 (+3.88%) | 449,498 |
| 13 May 2015 | INR | 43.65 | 44.8 | 43.35 | 43.8 | 29.2 | +0.6 (+1.39%) | 224,929 |
| 12 May 2015 | INR | 44.6 | 44.6 | 43.05 | 43.2 | 28.8 | -1.1 (-2.48%) | 263,535 |
| 11 May 2015 | INR | 42.9 | 44.75 | 42.9 | 44.3 | 29.5333 | +1 (+2.31%) | 182,478 |
| 8 May 2015 | INR | 43.3 | 44.4 | 43.1 | 43.3 | 28.8667 | +0.95 (+2.24%) | 216,860 |
| 7 May 2015 | INR | 42.7 | 43.7 | 42 | 42.35 | 28.2333 | -0.65 (-1.51%) | 322,860 |
| 6 May 2015 | INR | 45.7 | 45.7 | 42.45 | 43 | 28.6667 | -2.75 (-6.01%) | 402,766 |
| 5 May 2015 | INR | 46.8 | 46.8 | 45.5 | 45.75 | 30.5 | -1.15 (-2.45%) | 241,297 |
| 4 May 2015 | INR | 45.2 | 47.4 | 45.15 | 46.9 | 31.2667 | +2.05 (+4.57%) | 398,468 |
| 30 Apr 2015 | INR | 45.8 | 46.4 | 44.3 | 44.85 | 29.9 | -1.05 (-2.29%) | 322,732 |
| 29 Apr 2015 | INR | 46.3 | 47 | 45.15 | 45.9 | 30.6 | +0.2 (+0.44%) | 619,419 |
| 28 Apr 2015 | INR | 43.9 | 46.3 | 42.8 | 45.7 | 30.4667 | +1.75 (+3.98%) | 657,119 |
