| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | INR | 83.4 | 87.5 | 82.7 | 86.1 | 86.1 | +2.85 (+3.42%) | 551,652 |
| 9 Jun 2015 | INR | 82.45 | 84.15 | 81.6 | 83.25 | 83.25 | +0.45 (+0.54%) | 287,437 |
| 8 Jun 2015 | INR | 83.75 | 85.15 | 82.45 | 82.8 | 82.8 | -0.8 (-0.96%) | 387,072 |
| 5 Jun 2015 | INR | 81.25 | 87.4 | 80.85 | 83.6 | 83.6 | +2.6 (+3.21%) | 1,524,086 |
| 4 Jun 2015 | INR | 82.5 | 83.35 | 80.15 | 81 | 81 | -1.1 (-1.34%) | 313,396 |
| 3 Jun 2015 | INR | 84.95 | 85.8 | 79.4 | 82.1 | 82.1 | -2.7 (-3.18%) | 501,549 |
| 2 Jun 2015 | INR | 86.2 | 88.95 | 84.4 | 84.8 | 84.8 | -1.15 (-1.34%) | 656,337 |
| 1 Jun 2015 | INR | 84.2 | 88.9 | 83.4 | 85.95 | 85.95 | +1.95 (+2.32%) | 658,330 |
| 29 May 2015 | INR | 84.2 | 84.5 | 83.55 | 84 | 84 | +0.15 (+0.18%) | 170,804 |
| 28 May 2015 | INR | 83.35 | 84.65 | 83.1 | 83.85 | 83.85 | +0.65 (+0.78%) | 161,214 |
| 27 May 2015 | INR | 83.2 | 83.55 | 82.9 | 83.2 | 83.2 | -0.45 (-0.54%) | 163,310 |
| 26 May 2015 | INR | 84.4 | 84.4 | 83.15 | 83.65 | 83.65 | +0.05 (+0.06%) | 174,797 |
| 25 May 2015 | INR | 84.3 | 84.3 | 83.2 | 83.6 | 83.6 | -0.2 (-0.24%) | 224,891 |
| 22 May 2015 | INR | 83 | 84.3 | 82.15 | 83.8 | 83.8 | +0.5 (+0.60%) | 280,291 |
| 21 May 2015 | INR | 84.4 | 84.4 | 81.55 | 83.3 | 83.3 | -0.6 (-0.72%) | 190,649 |
| 20 May 2015 | INR | 83.7 | 84.8 | 83.6 | 83.9 | 83.9 | +0.6 (+0.72%) | 302,292 |
| 19 May 2015 | INR | 83.55 | 85.45 | 82.95 | 83.3 | 83.3 | -0.15 (-0.18%) | 472,347 |
| 18 May 2015 | INR | 83.95 | 84.4 | 83 | 83.45 | 83.45 | -0.35 (-0.42%) | 283,838 |
| 15 May 2015 | INR | 81.9 | 84.45 | 81.85 | 83.8 | 83.8 | +2.15 (+2.63%) | 411,672 |
| 14 May 2015 | INR | 82.15 | 82.4 | 81 | 81.65 | 81.65 | -0.35 (-0.43%) | 218,641 |
| 13 May 2015 | INR | 82 | 83.95 | 81.15 | 82 | 82 | +0.3 (+0.37%) | 374,087 |
| 12 May 2015 | INR | 84.05 | 84.3 | 81.1 | 81.7 | 81.7 | -2.55 (-3.03%) | 272,969 |
| 11 May 2015 | INR | 84.25 | 84.95 | 83.5 | 84.25 | 84.25 | +0.65 (+0.78%) | 345,132 |
| 8 May 2015 | INR | 83.1 | 85 | 82.7 | 83.6 | 83.6 | +1.3 (+1.58%) | 591,782 |
| 7 May 2015 | INR | 86.3 | 87.6 | 81.75 | 82.3 | 82.3 | -4.45 (-5.13%) | 581,536 |
| 6 May 2015 | INR | 90.45 | 92.3 | 85.5 | 86.75 | 86.75 | -4.4 (-4.83%) | 1,622,200 |
| 5 May 2015 | INR | 87.15 | 92.6 | 86.8 | 91.15 | 91.15 | +4 (+4.59%) | 1,377,188 |
| 4 May 2015 | INR | 87.2 | 88.15 | 86.75 | 87.15 | 87.15 | +0.65 (+0.75%) | 337,634 |
| 30 Apr 2015 | INR | 87.3 | 88.7 | 85.5 | 86.5 | 86.5 | -0.6 (-0.69%) | 404,424 |
| 29 Apr 2015 | INR | 88.7 | 89.6 | 85.8 | 87.1 | 87.1 | +3.6 (+4.31%) | 1,384,516 |
