| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | INR | 26.9 | 27.5 | 26.5 | 26.85 | 26.85 | +0.7 (+2.68%) | 52,570 |
| 9 Jun 2015 | INR | 26.95 | 27.15 | 25.8 | 26.15 | 26.15 | -1.05 (-3.86%) | 154,493 |
| 8 Jun 2015 | INR | 28.35 | 28.75 | 26.5 | 27.2 | 27.2 | -1.35 (-4.73%) | 131,789 |
| 5 Jun 2015 | INR | 28.75 | 29 | 28.15 | 28.55 | 28.55 | -0.05 (-0.17%) | 49,777 |
| 4 Jun 2015 | INR | 29.85 | 30 | 28.1 | 28.6 | 28.6 | -0.75 (-2.56%) | 74,245 |
| 3 Jun 2015 | INR | 29.95 | 31 | 28.8 | 29.35 | 29.35 | -0.4 (-1.34%) | 160,837 |
| 2 Jun 2015 | INR | 30.35 | 31 | 29.1 | 29.75 | 29.75 | -0.6 (-1.98%) | 143,867 |
| 1 Jun 2015 | INR | 32.9 | 33.5 | 30.05 | 30.35 | 30.35 | -4 (-11.64%) | 355,677 |
| 29 May 2015 | INR | 34.4 | 35 | 33.6 | 34.35 | 34.35 | +0.85 (+2.54%) | 220,877 |
| 28 May 2015 | INR | 30.85 | 35.35 | 30.6 | 33.5 | 33.5 | +3.5 (+11.67%) | 403,559 |
| 27 May 2015 | INR | 28.95 | 30.9 | 28.5 | 30 | 30 | +1.1 (+3.81%) | 51,513 |
| 26 May 2015 | INR | 29.2 | 29.7 | 28.5 | 28.9 | 28.9 | -0.55 (-1.87%) | 61,348 |
| 25 May 2015 | INR | 30.15 | 30.45 | 29.3 | 29.45 | 29.45 | -0.85 (-2.81%) | 103,529 |
| 22 May 2015 | INR | 30.5 | 31.6 | 30.15 | 30.3 | 30.3 | +0.3 (+1%) | 21,087 |
| 21 May 2015 | INR | 30.45 | 30.5 | 29.65 | 30 | 30 | -0.5 (-1.64%) | 95,162 |
| 20 May 2015 | INR | 30.75 | 30.8 | 30.05 | 30.5 | 30.5 | -0.05 (-0.16%) | 61,106 |
| 19 May 2015 | INR | 30.85 | 30.9 | 30 | 30.55 | 30.55 | -0.05 (-0.16%) | 65,954 |
| 18 May 2015 | INR | 31 | 31.65 | 30.25 | 30.6 | 30.6 | -0.65 (-2.08%) | 150,892 |
| 15 May 2015 | INR | 31.7 | 32.2 | 31.1 | 31.25 | 31.25 | -0.95 (-2.95%) | 86,905 |
| 14 May 2015 | INR | 31.55 | 32.45 | 31.5 | 32.2 | 32.2 | -0.05 (-0.16%) | 59,513 |
| 13 May 2015 | INR | 31.8 | 32.45 | 31.1 | 32.25 | 32.25 | +0.65 (+2.06%) | 45,987 |
| 12 May 2015 | INR | 32.45 | 32.45 | 31.1 | 31.6 | 31.6 | -0.85 (-2.62%) | 38,025 |
| 11 May 2015 | INR | 31.9 | 32.9 | 31.2 | 32.45 | 32.45 | +1.4 (+4.51%) | 58,048 |
| 8 May 2015 | INR | 30.7 | 31.8 | 29.05 | 31.05 | 31.05 | +1.1 (+3.67%) | 81,598 |
| 7 May 2015 | INR | 30.35 | 31.3 | 29.75 | 29.95 | 29.95 | -0.8 (-2.60%) | 133,358 |
| 6 May 2015 | INR | 31.75 | 31.8 | 30.7 | 30.75 | 30.75 | -0.85 (-2.69%) | 82,228 |
| 5 May 2015 | INR | 32.6 | 32.95 | 31.35 | 31.6 | 31.6 | -0.3 (-0.94%) | 132,517 |
| 4 May 2015 | INR | 31.95 | 32.9 | 31.65 | 31.9 | 31.9 | +0.45 (+1.43%) | 145,854 |
| 30 Apr 2015 | INR | 31.8 | 32.95 | 30.95 | 31.45 | 31.45 | 0.0 (0.0%) | 228,329 |
| 29 Apr 2015 | INR | 32.45 | 33 | 30.9 | 31.45 | 31.45 | -0.8 (-2.48%) | 194,846 |
