| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | INR | 82.14 | 84.99 | 82.11 | 84 | 28 | +2.55 (+3.13%) | 399,633 |
| 9 Jun 2015 | INR | 81.09 | 84.99 | 81 | 81.45 | 27.15 | -0.99 (-1.20%) | 390,234 |
| 8 Jun 2015 | INR | 85.26 | 86.46 | 80.64 | 82.44 | 27.48 | -1.65 (-1.96%) | 433,317 |
| 5 Jun 2015 | INR | 83.64 | 87.69 | 83.01 | 84.09 | 28.03 | +2.25 (+2.75%) | 669,804 |
| 4 Jun 2015 | INR | 81.3 | 83.4 | 80.04 | 81.84 | 27.28 | +0.54 (+0.66%) | 489,297 |
| 3 Jun 2015 | INR | 81.99 | 82.65 | 76.29 | 81.3 | 27.1 | -0.39 (-0.48%) | 657,282 |
| 2 Jun 2015 | INR | 84 | 86.91 | 81.06 | 81.69 | 27.23 | -3.06 (-3.61%) | 502,104 |
| 1 Jun 2015 | INR | 89.91 | 89.91 | 84 | 84.75 | 28.25 | -4.59 (-5.14%) | 437,859 |
| 29 May 2015 | INR | 91.2 | 93.99 | 82.59 | 89.34 | 29.78 | -2.07 (-2.26%) | 1,556,745 |
| 28 May 2015 | INR | 98.01 | 99.51 | 90.51 | 91.41 | 30.47 | -5.4 (-5.58%) | 745,260 |
| 27 May 2015 | INR | 92.31 | 97.41 | 92.01 | 96.81 | 32.27 | +5.91 (+6.50%) | 1,095,075 |
| 26 May 2015 | INR | 87 | 92.01 | 86.64 | 90.9 | 30.3 | +4.35 (+5.03%) | 804,441 |
| 25 May 2015 | INR | 85.95 | 87.9 | 85.71 | 86.55 | 28.85 | +1.71 (+2.02%) | 452,742 |
| 22 May 2015 | INR | 84.36 | 85.56 | 83.85 | 84.84 | 28.28 | +1.5 (+1.80%) | 537,747 |
| 21 May 2015 | INR | 81.21 | 84.84 | 80.46 | 83.34 | 27.78 | +3 (+3.73%) | 823,251 |
| 20 May 2015 | INR | 79.2 | 82.89 | 78.54 | 80.34 | 26.78 | +2.28 (+2.92%) | 567,414 |
| 19 May 2015 | INR | 78 | 79.74 | 77.01 | 78.06 | 26.02 | -0.99 (-1.25%) | 339,192 |
| 18 May 2015 | INR | 77.01 | 79.89 | 76.5 | 79.05 | 26.35 | +2.01 (+2.61%) | 405,126 |
| 15 May 2015 | INR | 75.9 | 77.79 | 75 | 77.04 | 25.68 | +2.1 (+2.80%) | 363,675 |
| 14 May 2015 | INR | 74.31 | 75.54 | 74.31 | 74.94 | 24.98 | +0.9 (+1.22%) | 290,388 |
| 13 May 2015 | INR | 75 | 75.81 | 73.5 | 74.04 | 24.68 | +0.39 (+0.53%) | 312,381 |
| 12 May 2015 | INR | 74.49 | 74.49 | 72.84 | 73.65 | 24.55 | -1.26 (-1.68%) | 368,478 |
| 11 May 2015 | INR | 77.7 | 77.7 | 73.29 | 74.91 | 24.97 | -0.09 (-0.12%) | 347,256 |
| 8 May 2015 | INR | 75.99 | 75.99 | 73.2 | 75 | 25 | +1.89 (+2.59%) | 392,544 |
| 7 May 2015 | INR | 73.14 | 77.01 | 72.06 | 73.11 | 24.37 | -0.39 (-0.53%) | 377,058 |
| 6 May 2015 | INR | 78.84 | 78.84 | 72.54 | 73.5 | 24.5 | -4.14 (-5.33%) | 441,648 |
| 5 May 2015 | INR | 77.79 | 81 | 77.55 | 77.64 | 25.88 | -0.15 (-0.19%) | 343,977 |
| 4 May 2015 | INR | 80.34 | 80.34 | 76.5 | 77.79 | 25.93 | +3.18 (+4.26%) | 417,423 |
| 30 Apr 2015 | INR | 72.99 | 75.81 | 71.1 | 74.61 | 24.87 | +1.26 (+1.72%) | 346,665 |
| 29 Apr 2015 | INR | 71.91 | 74.61 | 70.59 | 73.35 | 24.45 | +2.94 (+4.18%) | 293,211 |
