| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2015 | INR | 5,190 | 5,229.9 | 5,080 | 5,101.25 | 1,020.25 | -69.8 (-1.35%) | 4,287 |
| 20 Jul 2015 | INR | 5,194 | 5,266.95 | 5,120.8 | 5,171.05 | 1,034.21 | -14.6 (-0.28%) | 3,395 |
| 17 Jul 2015 | INR | 5,260.35 | 5,307 | 5,163.15 | 5,185.65 | 1,037.13 | -65.55 (-1.25%) | 8,206 |
| 16 Jul 2015 | INR | 5,180 | 5,279 | 5,170 | 5,251.2 | 1,050.24 | +101.3 (+1.97%) | 8,094 |
| 15 Jul 2015 | INR | 5,107.1 | 5,179 | 5,094 | 5,149.9 | 1,029.98 | +71.45 (+1.41%) | 5,043 |
| 14 Jul 2015 | INR | 5,105 | 5,124 | 5,005 | 5,078.45 | 1,015.69 | -24.25 (-0.48%) | 5,164 |
| 13 Jul 2015 | INR | 5,050 | 5,135.5 | 5,041.75 | 5,102.7 | 1,020.54 | +73.25 (+1.46%) | 3,585 |
| 10 Jul 2015 | INR | 5,030 | 5,070.9 | 4,951.9 | 5,029.45 | 1,005.89 | +4.35 (+0.09%) | 5,843 |
| 9 Jul 2015 | INR | 5,250 | 5,259.4 | 4,985 | 5,025.1 | 1,005.02 | -208.45 (-3.98%) | 15,130 |
| 8 Jul 2015 | INR | 5,540.6 | 5,574.05 | 5,188.8 | 5,233.55 | 1,046.71 | -323.15 (-5.82%) | 12,423 |
| 7 Jul 2015 | INR | 5,600 | 5,652.2 | 5,541.95 | 5,556.7 | 1,111.34 | -11.7 (-0.21%) | 4,406 |
| 6 Jul 2015 | INR | 5,530 | 5,625 | 5,470 | 5,568.4 | 1,113.68 | +11.2 (+0.20%) | 6,050 |
| 3 Jul 2015 | INR | 5,481.35 | 5,596 | 5,475 | 5,557.2 | 1,111.44 | +114.35 (+2.10%) | 9,825 |
| 2 Jul 2015 | INR | 5,501 | 5,578 | 5,412 | 5,442.85 | 1,088.57 | -54.05 (-0.98%) | 6,313 |
| 1 Jul 2015 | INR | 5,468 | 5,570 | 5,421.95 | 5,496.9 | 1,099.38 | +40.25 (+0.74%) | 6,991 |
| 30 Jun 2015 | INR | 5,424 | 5,470 | 5,395.75 | 5,456.65 | 1,091.33 | +6.2 (+0.11%) | 9,721 |
| 29 Jun 2015 | INR | 5,320 | 5,475 | 5,240.05 | 5,450.45 | 1,090.09 | +15.4 (+0.28%) | 6,741 |
| 26 Jun 2015 | INR | 5,385.9 | 5,499 | 5,320 | 5,435.05 | 1,087.01 | +62.25 (+1.16%) | 7,792 |
| 25 Jun 2015 | INR | 5,277 | 5,398 | 5,160 | 5,372.8 | 1,074.56 | +115.25 (+2.19%) | 11,260 |
| 24 Jun 2015 | INR | 5,320 | 5,376 | 5,156.85 | 5,257.55 | 1,051.51 | -59.4 (-1.12%) | 3,472 |
| 23 Jun 2015 | INR | 5,384.6 | 5,409.2 | 5,251.15 | 5,316.95 | 1,063.39 | -42.6 (-0.79%) | 7,009 |
| 22 Jun 2015 | INR | 5,219.35 | 5,440.5 | 5,160 | 5,359.55 | 1,071.91 | +203.15 (+3.94%) | 17,847 |
| 19 Jun 2015 | INR | 4,896.5 | 5,247 | 4,896.5 | 5,156.4 | 1,031.28 | +252.25 (+5.14%) | 10,718 |
| 18 Jun 2015 | INR | 4,780 | 4,925 | 4,780 | 4,904.15 | 980.83 | +131.9 (+2.76%) | 6,908 |
| 17 Jun 2015 | INR | 4,711.4 | 4,790 | 4,702.2 | 4,772.25 | 954.45 | +74.6 (+1.59%) | 4,455 |
| 16 Jun 2015 | INR | 4,671.6 | 4,715 | 4,641 | 4,697.65 | 939.53 | -17.6 (-0.37%) | 2,684 |
| 15 Jun 2015 | INR | 4,678.4 | 4,729.95 | 4,650 | 4,715.25 | 943.05 | +52.3 (+1.12%) | 2,625 |
| 12 Jun 2015 | INR | 4,650 | 4,715.8 | 4,625 | 4,662.95 | 932.59 | +2.65 (+0.06%) | 4,129 |
| 11 Jun 2015 | INR | 4,577.1 | 4,770 | 4,530 | 4,660.3 | 932.06 | +112.5 (+2.47%) | 8,441 |
| 10 Jun 2015 | INR | 4,560 | 4,585.8 | 4,512 | 4,547.8 | 909.56 | -27.4 (-0.60%) | 1,919 |
