| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 39.55 | 40.9 | 38.6 | 38.95 | 38.95 | -0.55 (-1.39%) | 1,443,534 |
| 8 Jun 2015 | INR | 40.8 | 40.95 | 39 | 39.5 | 39.5 | -1.15 (-2.83%) | 1,330,497 |
| 5 Jun 2015 | INR | 40.35 | 41.45 | 39.75 | 40.65 | 40.65 | +0.15 (+0.37%) | 1,506,548 |
| 4 Jun 2015 | INR | 40.95 | 41.85 | 39.2 | 40.5 | 40.5 | +0.4 (+1.00%) | 2,153,767 |
| 3 Jun 2015 | INR | 44 | 44 | 39.15 | 40.1 | 40.1 | -3.75 (-8.55%) | 5,722,545 |
| 2 Jun 2015 | INR | 45.1 | 45.4 | 43.55 | 43.85 | 43.85 | -0.75 (-1.68%) | 2,043,177 |
| 1 Jun 2015 | INR | 46.95 | 46.95 | 44.35 | 44.6 | 44.6 | -2.55 (-5.41%) | 2,047,759 |
| 29 May 2015 | INR | 45 | 47.45 | 44.5 | 47.15 | 47.15 | +2.55 (+5.72%) | 4,017,865 |
| 28 May 2015 | INR | 45.5 | 46.5 | 44.25 | 44.6 | 44.6 | -0.2 (-0.45%) | 3,668,723 |
| 27 May 2015 | INR | 46 | 46.7 | 42.25 | 44.8 | 44.8 | -2.1 (-4.48%) | 7,718,320 |
| 26 May 2015 | INR | 55 | 55.1 | 46.75 | 46.9 | 46.9 | -11.5 (-19.69%) | 16,620,368 |
| 25 May 2015 | INR | 60.55 | 60.6 | 58.1 | 58.4 | 58.4 | -1.7 (-2.83%) | 1,911,786 |
| 22 May 2015 | INR | 58.4 | 60.55 | 58.1 | 60.1 | 60.1 | +2.15 (+3.71%) | 2,654,601 |
| 21 May 2015 | INR | 55 | 58.25 | 53.6 | 57.95 | 57.95 | +3.05 (+5.56%) | 1,986,139 |
| 20 May 2015 | INR | 54.4 | 55.25 | 54 | 54.9 | 54.9 | +0.95 (+1.76%) | 660,927 |
| 19 May 2015 | INR | 53.8 | 54.95 | 51.25 | 53.95 | 53.95 | +0.5 (+0.94%) | 835,523 |
| 18 May 2015 | INR | 53.5 | 53.8 | 52.55 | 53.45 | 53.45 | -0.1 (-0.19%) | 414,738 |
| 15 May 2015 | INR | 54.7 | 54.9 | 53.3 | 53.55 | 53.55 | -0.75 (-1.38%) | 429,342 |
| 14 May 2015 | INR | 54.6 | 54.9 | 53.85 | 54.3 | 54.3 | -0.8 (-1.45%) | 518,631 |
| 13 May 2015 | INR | 53.45 | 55.35 | 53 | 55.1 | 55.1 | +2.4 (+4.55%) | 1,069,619 |
| 12 May 2015 | INR | 54.3 | 54.4 | 52.4 | 52.7 | 52.7 | -1.45 (-2.68%) | 756,845 |
| 11 May 2015 | INR | 53.3 | 54.7 | 53.3 | 54.15 | 54.15 | +1.05 (+1.98%) | 684,054 |
| 8 May 2015 | INR | 53.15 | 53.65 | 52.3 | 53.1 | 53.1 | +0.95 (+1.82%) | 643,411 |
| 7 May 2015 | INR | 52.65 | 53.5 | 50.4 | 52.15 | 52.15 | -0.55 (-1.04%) | 1,363,943 |
| 6 May 2015 | INR | 54.9 | 54.9 | 52.5 | 52.7 | 52.7 | -2.15 (-3.92%) | 807,967 |
| 5 May 2015 | INR | 55.15 | 55.15 | 54.1 | 54.85 | 54.85 | -0.2 (-0.36%) | 455,792 |
| 4 May 2015 | INR | 53.6 | 55.4 | 53.6 | 55.05 | 55.05 | +1.85 (+3.48%) | 630,826 |
| 30 Apr 2015 | INR | 52.45 | 53.5 | 51.4 | 53.2 | 53.2 | +1.05 (+2.01%) | 828,914 |
| 29 Apr 2015 | INR | 53.55 | 55.4 | 52 | 52.15 | 52.15 | -0.95 (-1.79%) | 1,597,669 |
| 28 Apr 2015 | INR | 51.85 | 53.55 | 50.15 | 53.1 | 53.1 | +1.35 (+2.61%) | 694,108 |
