| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2015 | INR | 22.6 | 22.9 | 22.2 | 22.45 | 22.45 | -0.25 (-1.10%) | 1,565,517 |
| 4 Jun 2015 | INR | 22.5 | 22.95 | 21.8 | 22.7 | 22.7 | +0.4 (+1.79%) | 2,250,925 |
| 3 Jun 2015 | INR | 24.1 | 24.15 | 20.5 | 22.3 | 22.3 | -1.5 (-6.30%) | 3,883,778 |
| 2 Jun 2015 | INR | 25.2 | 25.35 | 23.65 | 23.8 | 23.8 | -1 (-4.03%) | 2,501,809 |
| 1 Jun 2015 | INR | 24.75 | 25.7 | 24.65 | 24.8 | 24.8 | +0.1 (+0.40%) | 2,531,387 |
| 29 May 2015 | INR | 24.5 | 25.25 | 24.1 | 24.7 | 24.7 | +0.3 (+1.23%) | 2,748,351 |
| 28 May 2015 | INR | 25.2 | 25.85 | 24.15 | 24.4 | 24.4 | -0.6 (-2.40%) | 3,310,965 |
| 27 May 2015 | INR | 26.4 | 26.45 | 24.7 | 25 | 25 | -1.55 (-5.84%) | 4,409,760 |
| 26 May 2015 | INR | 26.35 | 27.2 | 26.2 | 26.55 | 26.55 | +0.45 (+1.72%) | 9,026,275 |
| 25 May 2015 | INR | 26.25 | 27.25 | 25.9 | 26.1 | 26.1 | -0.25 (-0.95%) | 11,583,197 |
| 22 May 2015 | INR | 23.25 | 27.3 | 22.95 | 26.35 | 26.35 | +3.3 (+14.32%) | 26,841,881 |
| 21 May 2015 | INR | 21.7 | 23.4 | 21.5 | 23.05 | 23.05 | +1.45 (+6.71%) | 5,336,993 |
| 20 May 2015 | INR | 22.8 | 22.8 | 20.8 | 21.6 | 21.6 | -0.95 (-4.21%) | 5,278,718 |
| 19 May 2015 | INR | 23.2 | 23.4 | 22.45 | 22.55 | 22.55 | -0.6 (-2.59%) | 2,692,633 |
| 18 May 2015 | INR | 23.6 | 24 | 23.05 | 23.15 | 23.15 | -0.15 (-0.64%) | 1,908,082 |
| 15 May 2015 | INR | 25.15 | 25.45 | 23.25 | 23.3 | 23.3 | -1.6 (-6.43%) | 3,645,597 |
| 14 May 2015 | INR | 25.75 | 25.75 | 24.8 | 24.9 | 24.9 | -0.55 (-2.16%) | 1,562,705 |
| 13 May 2015 | INR | 25.65 | 25.9 | 25.3 | 25.45 | 25.45 | +0.2 (+0.79%) | 840,798 |
| 12 May 2015 | INR | 26.8 | 26.8 | 25.25 | 25.25 | 25.25 | -1.45 (-5.43%) | 974,602 |
| 11 May 2015 | INR | 26.9 | 27.15 | 26.55 | 26.7 | 26.7 | +0.15 (+0.56%) | 807,614 |
| 8 May 2015 | INR | 26.5 | 27.1 | 26.4 | 26.55 | 26.55 | +0.45 (+1.72%) | 955,737 |
| 7 May 2015 | INR | 27.35 | 27.35 | 25.9 | 26.1 | 26.1 | -1.3 (-4.74%) | 1,199,612 |
| 6 May 2015 | INR | 28.75 | 29 | 27 | 27.4 | 27.4 | -1.7 (-5.84%) | 1,442,929 |
| 5 May 2015 | INR | 29.85 | 29.85 | 28.9 | 29.1 | 29.1 | -0.5 (-1.69%) | 775,871 |
| 4 May 2015 | INR | 29.3 | 29.85 | 29.1 | 29.6 | 29.6 | +0.75 (+2.60%) | 1,034,075 |
| 30 Apr 2015 | INR | 29.5 | 29.6 | 28.8 | 28.85 | 28.85 | -0.85 (-2.86%) | 1,211,795 |
| 29 Apr 2015 | INR | 31.6 | 32.75 | 29.5 | 29.7 | 29.7 | +0.9 (+3.13%) | 4,083,522 |
| 28 Apr 2015 | INR | 28.05 | 28.9 | 27.75 | 28.8 | 28.8 | +0.3 (+1.05%) | 553,442 |
| 27 Apr 2015 | INR | 30 | 30 | 28.3 | 28.5 | 28.5 | -1.25 (-4.20%) | 563,011 |
| 24 Apr 2015 | INR | 30.95 | 30.95 | 29.45 | 29.75 | 29.75 | -1.05 (-3.41%) | 464,583 |
