| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 18.65 | 19.3 | 18.55 | 18.95 | 18.95 | +0.25 (+1.34%) | 8,559 |
| 5 Jun 2015 | INR | 18.9 | 19.85 | 18.5 | 18.7 | 18.7 | +0.05 (+0.27%) | 14,587 |
| 4 Jun 2015 | INR | 19.2 | 19.45 | 18.6 | 18.65 | 18.65 | -0.35 (-1.84%) | 3,565 |
| 3 Jun 2015 | INR | 19.3 | 19.3 | 18.45 | 19 | 19 | -0.5 (-2.56%) | 24,578 |
| 2 Jun 2015 | INR | 19.4 | 20 | 19.25 | 19.5 | 19.5 | -0.25 (-1.27%) | 6,376 |
| 1 Jun 2015 | INR | 19.45 | 20 | 19.4 | 19.75 | 19.75 | +0.25 (+1.28%) | 15,154 |
| 29 May 2015 | INR | 19.75 | 20.3 | 19.35 | 19.5 | 19.5 | -0.25 (-1.27%) | 33,590 |
| 28 May 2015 | INR | 22 | 22 | 18.5 | 19.75 | 19.75 | -2.95 (-13.00%) | 148,360 |
| 27 May 2015 | INR | 22.9 | 23.1 | 22.5 | 22.7 | 22.7 | -0.45 (-1.94%) | 15,835 |
| 26 May 2015 | INR | 23.65 | 24.4 | 22.85 | 23.15 | 23.15 | -0.45 (-1.91%) | 9,011 |
| 25 May 2015 | INR | 23.75 | 23.8 | 23.25 | 23.6 | 23.6 | +0.25 (+1.07%) | 6,411 |
| 22 May 2015 | INR | 23.65 | 24.2 | 22.95 | 23.35 | 23.35 | -0.35 (-1.48%) | 17,967 |
| 21 May 2015 | INR | 25 | 25.1 | 23.55 | 23.7 | 23.7 | -1.4 (-5.58%) | 41,492 |
| 20 May 2015 | INR | 24.7 | 26.3 | 24.5 | 25.1 | 25.1 | +1.35 (+5.68%) | 88,281 |
| 19 May 2015 | INR | 22.4 | 24.15 | 22.3 | 23.75 | 23.75 | +2 (+9.20%) | 31,790 |
| 18 May 2015 | INR | 21.4 | 22.05 | 21.4 | 21.75 | 21.75 | +0.5 (+2.35%) | 5,490 |
| 15 May 2015 | INR | 21.8 | 21.9 | 21.15 | 21.25 | 21.25 | -0.1 (-0.47%) | 2,717 |
| 14 May 2015 | INR | 21.25 | 21.45 | 21 | 21.35 | 21.35 | +0.05 (+0.23%) | 3,422 |
| 13 May 2015 | INR | 21.9 | 21.9 | 20.95 | 21.3 | 21.3 | +0.25 (+1.19%) | 6,524 |
| 12 May 2015 | INR | 21.6 | 21.7 | 21 | 21.05 | 21.05 | -0.65 (-3.00%) | 5,132 |
| 11 May 2015 | INR | 22.7 | 22.9 | 21.55 | 21.7 | 21.7 | +0.2 (+0.93%) | 7,577 |
| 8 May 2015 | INR | 22.1 | 22.1 | 21.4 | 21.5 | 21.5 | +0.4 (+1.90%) | 6,292 |
| 7 May 2015 | INR | 22.1 | 23.3 | 20.85 | 21.1 | 21.1 | -1.45 (-6.43%) | 42,479 |
| 6 May 2015 | INR | 23.2 | 23.2 | 22.4 | 22.55 | 22.55 | -0.9 (-3.84%) | 5,128 |
| 5 May 2015 | INR | 24.9 | 24.9 | 23.2 | 23.45 | 23.45 | -0.45 (-1.88%) | 3,929 |
| 4 May 2015 | INR | 23.5 | 24.5 | 22.1 | 23.9 | 23.9 | +1.2 (+5.29%) | 37,843 |
| 30 Apr 2015 | INR | 22.95 | 22.95 | 22.35 | 22.7 | 22.7 | +0.25 (+1.11%) | 3,803 |
| 29 Apr 2015 | INR | 23 | 23.8 | 22.35 | 22.45 | 22.45 | -0.7 (-3.02%) | 20,680 |
| 28 Apr 2015 | INR | 22.5 | 24.85 | 21.75 | 23.15 | 23.15 | +0.75 (+3.35%) | 11,587 |
| 27 Apr 2015 | INR | 22.75 | 22.95 | 22.05 | 22.4 | 22.4 | -0.7 (-3.03%) | 9,383 |
