| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 982 | 992 | 942.2 | 978.7 | 489.35 | -14.5 (-1.46%) | 51,332 |
| 8 Jun 2015 | INR | 1,007 | 1,011 | 980.6 | 993.2 | 496.6 | -10.8 (-1.08%) | 13,373 |
| 5 Jun 2015 | INR | 1,035 | 1,044.8 | 993.5 | 1,004 | 502 | -24.55 (-2.39%) | 27,370 |
| 4 Jun 2015 | INR | 1,031 | 1,039.5 | 1,022.3 | 1,028.55 | 514.275 | +3.7 (+0.36%) | 9,129 |
| 3 Jun 2015 | INR | 1,031 | 1,041.1 | 1,005 | 1,024.85 | 512.425 | -9.6 (-0.93%) | 18,483 |
| 2 Jun 2015 | INR | 1,055 | 1,055 | 1,024.3 | 1,034.45 | 517.225 | -21 (-1.99%) | 20,675 |
| 1 Jun 2015 | INR | 1,070.5 | 1,071.85 | 1,047.6 | 1,055.45 | 527.725 | -16.55 (-1.54%) | 11,536 |
| 29 May 2015 | INR | 1,045 | 1,080 | 1,045 | 1,072 | 536 | +20.95 (+1.99%) | 39,371 |
| 28 May 2015 | INR | 1,056 | 1,065 | 1,019.45 | 1,051.05 | 525.525 | +13.75 (+1.33%) | 78,328 |
| 27 May 2015 | INR | 1,070 | 1,070 | 1,030 | 1,037.3 | 518.65 | -45.5 (-4.20%) | 74,015 |
| 26 May 2015 | INR | 1,102 | 1,164.4 | 1,062.4 | 1,082.8 | 541.4 | -31.5 (-2.83%) | 20,270 |
| 25 May 2015 | INR | 1,120 | 1,125 | 1,103.8 | 1,114.3 | 557.15 | -2.4 (-0.21%) | 11,251 |
| 22 May 2015 | INR | 1,130 | 1,132.95 | 1,105.3 | 1,116.7 | 558.35 | -3.2 (-0.29%) | 259,376 |
| 21 May 2015 | INR | 1,100 | 1,125 | 1,097.2 | 1,119.9 | 559.95 | +22 (+2.00%) | 20,961 |
| 20 May 2015 | INR | 1,130.65 | 1,134.75 | 1,091.05 | 1,097.9 | 548.95 | -14.85 (-1.33%) | 23,546 |
| 19 May 2015 | INR | 1,060.1 | 1,121.85 | 1,060.1 | 1,112.75 | 556.375 | +48.75 (+4.58%) | 30,797 |
| 18 May 2015 | INR | 1,062.9 | 1,072.4 | 1,052.75 | 1,064 | 532 | +4.9 (+0.46%) | 10,979 |
| 15 May 2015 | INR | 1,075 | 1,078.5 | 1,055.1 | 1,059.1 | 529.55 | -7.3 (-0.68%) | 11,396 |
| 14 May 2015 | INR | 1,065 | 1,080 | 1,047.15 | 1,066.4 | 533.2 | +7.2 (+0.68%) | 30,352 |
| 13 May 2015 | INR | 1,046 | 1,064.1 | 1,039.2 | 1,059.2 | 529.6 | +14.95 (+1.43%) | 22,598 |
| 12 May 2015 | INR | 1,048 | 1,075 | 1,032.5 | 1,044.25 | 522.125 | -4.1 (-0.39%) | 23,915 |
| 11 May 2015 | INR | 1,051.45 | 1,059.9 | 1,037.3 | 1,048.35 | 524.175 | +2.15 (+0.21%) | 56,327 |
| 8 May 2015 | INR | 1,044.9 | 1,054.4 | 1,038.3 | 1,046.2 | 523.1 | +11 (+1.06%) | 91,703 |
| 7 May 2015 | INR | 1,040 | 1,044.8 | 1,018.8 | 1,035.2 | 517.6 | -6.75 (-0.65%) | 26,928 |
| 6 May 2015 | INR | 1,072.9 | 1,072.9 | 1,014.7 | 1,041.95 | 520.975 | -21.35 (-2.01%) | 37,386 |
| 5 May 2015 | INR | 1,036 | 1,068.85 | 1,034.4 | 1,063.3 | 531.65 | +27.45 (+2.65%) | 27,562 |
| 4 May 2015 | INR | 1,023 | 1,054.4 | 1,023 | 1,035.85 | 517.925 | +16.2 (+1.59%) | 23,616 |
| 30 Apr 2015 | INR | 1,021 | 1,027 | 1,005.4 | 1,019.65 | 509.825 | +0.9 (+0.09%) | 99,301 |
| 29 Apr 2015 | INR | 1,015 | 1,030.4 | 1,007.35 | 1,018.75 | 509.375 | +0.05 (+0.0%) | 14,598 |
| 28 Apr 2015 | INR | 1,002 | 1,033 | 994 | 1,018.7 | 509.35 | +11.55 (+1.15%) | 18,752 |
