| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | INR | 45.5 | 47.7 | 45.5 | 46.65 | 46.65 | +0.9 (+1.97%) | 261,139 |
| 9 Jun 2015 | INR | 45.5 | 46.7 | 45.1 | 45.75 | 45.75 | 0.0 (0.0%) | 331,625 |
| 8 Jun 2015 | INR | 47.8 | 48.3 | 45.4 | 45.75 | 45.75 | -1.75 (-3.68%) | 399,369 |
| 5 Jun 2015 | INR | 46.25 | 48.9 | 46 | 47.5 | 47.5 | +1.2 (+2.59%) | 451,281 |
| 4 Jun 2015 | INR | 47.2 | 47.8 | 45.25 | 46.3 | 46.3 | -0.45 (-0.96%) | 529,564 |
| 3 Jun 2015 | INR | 49.95 | 50 | 44.3 | 46.75 | 46.75 | -3.45 (-6.87%) | 818,249 |
| 2 Jun 2015 | INR | 52 | 52.4 | 49.6 | 50.2 | 50.2 | -1.85 (-3.55%) | 553,320 |
| 1 Jun 2015 | INR | 54.95 | 54.95 | 49.1 | 52.05 | 52.05 | -3.45 (-6.22%) | 1,073,245 |
| 29 May 2015 | INR | 56.05 | 57.4 | 53.65 | 55.5 | 55.5 | -0.4 (-0.72%) | 661,263 |
| 28 May 2015 | INR | 56.75 | 57.4 | 54.5 | 55.9 | 55.9 | -0.8 (-1.41%) | 466,554 |
| 27 May 2015 | INR | 55.75 | 58.4 | 55.6 | 56.7 | 56.7 | +0.25 (+0.44%) | 832,453 |
| 26 May 2015 | INR | 56.4 | 57.4 | 55.5 | 56.45 | 56.45 | +0.6 (+1.07%) | 367,995 |
| 25 May 2015 | INR | 58.9 | 58.9 | 54.8 | 55.85 | 55.85 | -2.25 (-3.87%) | 609,789 |
| 22 May 2015 | INR | 57.45 | 59.5 | 56.35 | 58.1 | 58.1 | +0.85 (+1.48%) | 1,114,748 |
| 21 May 2015 | INR | 56.35 | 57.8 | 55.6 | 57.25 | 57.25 | +0.9 (+1.60%) | 771,974 |
| 20 May 2015 | INR | 57.2 | 58.4 | 55.25 | 56.35 | 56.35 | -0.3 (-0.53%) | 791,169 |
| 19 May 2015 | INR | 53.25 | 58 | 52.95 | 56.65 | 56.65 | +3.1 (+5.79%) | 1,633,603 |
| 18 May 2015 | INR | 53.5 | 54.5 | 52.6 | 53.55 | 53.55 | +0.7 (+1.32%) | 687,926 |
| 15 May 2015 | INR | 50.5 | 54.3 | 50 | 52.85 | 52.85 | +2.7 (+5.38%) | 1,437,096 |
| 14 May 2015 | INR | 49.7 | 50.65 | 48.3 | 50.15 | 50.15 | +0.65 (+1.31%) | 455,636 |
| 13 May 2015 | INR | 48.85 | 50.5 | 48.25 | 49.5 | 49.5 | +1.4 (+2.91%) | 467,722 |
| 12 May 2015 | INR | 50.9 | 50.9 | 47.75 | 48.1 | 48.1 | -3 (-5.87%) | 557,440 |
| 11 May 2015 | INR | 50.9 | 52.5 | 50.6 | 51.1 | 51.1 | +0.95 (+1.89%) | 408,068 |
| 8 May 2015 | INR | 50 | 51.05 | 49.25 | 50.15 | 50.15 | +1.4 (+2.87%) | 394,622 |
| 7 May 2015 | INR | 50.4 | 51.3 | 47.2 | 48.75 | 48.75 | -1.75 (-3.47%) | 842,013 |
| 6 May 2015 | INR | 54.6 | 54.6 | 49.9 | 50.5 | 50.5 | -3.95 (-7.25%) | 940,797 |
| 5 May 2015 | INR | 54.25 | 55.55 | 53.4 | 54.45 | 54.45 | +0.45 (+0.83%) | 569,135 |
| 4 May 2015 | INR | 50.85 | 54.4 | 50.85 | 54 | 54 | +3.6 (+7.14%) | 734,873 |
| 30 Apr 2015 | INR | 51.4 | 52.5 | 49.85 | 50.4 | 50.4 | -1.95 (-3.72%) | 659,450 |
| 29 Apr 2015 | INR | 50 | 53.35 | 49.75 | 52.35 | 52.35 | +2.35 (+4.70%) | 1,102,868 |
