| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 3,321 | 3,369.15 | 3,270 | 3,290.35 | 109.6783 | -27.65 (-0.83%) | 18,203 |
| 5 Jun 2015 | INR | 3,299 | 3,394 | 3,257.2 | 3,318 | 110.6 | +5.1 (+0.15%) | 27,801 |
| 4 Jun 2015 | INR | 3,293 | 3,337.9 | 3,209 | 3,312.9 | 110.43 | +54.1 (+1.66%) | 36,852 |
| 3 Jun 2015 | INR | 3,444.05 | 3,494 | 3,170 | 3,258.8 | 108.6267 | -214.45 (-6.17%) | 40,560 |
| 2 Jun 2015 | INR | 3,580 | 3,583 | 3,430.7 | 3,473.25 | 115.775 | -134.45 (-3.73%) | 39,434 |
| 1 Jun 2015 | INR | 3,602 | 3,652.95 | 3,563.35 | 3,607.7 | 120.2567 | +24.75 (+0.69%) | 38,501 |
| 29 May 2015 | INR | 3,345 | 3,625 | 3,192 | 3,582.95 | 119.4317 | +245.3 (+7.35%) | 135,420 |
| 28 May 2015 | INR | 3,315 | 3,374.75 | 3,314.05 | 3,337.65 | 111.255 | +32.65 (+0.99%) | 14,922 |
| 27 May 2015 | INR | 3,289.5 | 3,325 | 3,251.5 | 3,305 | 110.1667 | +12.45 (+0.38%) | 11,819 |
| 26 May 2015 | INR | 3,220 | 3,313 | 3,212.6 | 3,292.55 | 109.7517 | +84.45 (+2.63%) | 19,849 |
| 25 May 2015 | INR | 3,220 | 3,244.75 | 3,189 | 3,208.1 | 106.9367 | +14.9 (+0.47%) | 11,362 |
| 22 May 2015 | INR | 3,210 | 3,232 | 3,180 | 3,193.2 | 106.44 | -30.75 (-0.95%) | 11,354 |
| 21 May 2015 | INR | 3,189 | 3,260 | 3,185 | 3,223.95 | 107.465 | +45.25 (+1.42%) | 15,142 |
| 20 May 2015 | INR | 3,185 | 3,226.75 | 3,172.6 | 3,178.7 | 105.9567 | +2.3 (+0.07%) | 9,467 |
| 19 May 2015 | INR | 3,170 | 3,202.6 | 3,151.5 | 3,176.4 | 105.88 | +15.3 (+0.48%) | 15,331 |
| 18 May 2015 | INR | 3,197 | 3,204.95 | 3,148 | 3,161.1 | 105.37 | -2.1 (-0.07%) | 13,692 |
| 15 May 2015 | INR | 3,165 | 3,250 | 3,147 | 3,163.2 | 105.44 | +15.85 (+0.50%) | 23,343 |
| 14 May 2015 | INR | 3,179.9 | 3,191.55 | 3,141 | 3,147.35 | 104.9117 | -18.05 (-0.57%) | 9,243 |
| 13 May 2015 | INR | 3,165 | 3,190 | 3,151.6 | 3,165.4 | 105.5133 | +23.35 (+0.74%) | 14,419 |
| 12 May 2015 | INR | 3,141.6 | 3,183.8 | 3,084.25 | 3,142.05 | 104.735 | +2.55 (+0.08%) | 22,998 |
| 11 May 2015 | INR | 3,133 | 3,197 | 3,130 | 3,139.5 | 104.65 | +36.8 (+1.19%) | 19,433 |
| 8 May 2015 | INR | 3,050 | 3,140 | 3,050 | 3,102.7 | 103.4233 | +98.05 (+3.26%) | 27,031 |
| 7 May 2015 | INR | 3,133 | 3,225 | 2,966 | 3,004.65 | 100.155 | -145.75 (-4.63%) | 49,036 |
| 6 May 2015 | INR | 3,285 | 3,358.2 | 3,075.5 | 3,150.4 | 105.0133 | -115.25 (-3.53%) | 41,848 |
| 5 May 2015 | INR | 3,136.5 | 3,364.45 | 3,104.4 | 3,265.65 | 108.855 | +130.9 (+4.18%) | 53,480 |
| 4 May 2015 | INR | 3,130 | 3,177 | 3,097.6 | 3,134.75 | 104.4917 | +53.7 (+1.74%) | 18,132 |
| 30 Apr 2015 | INR | 3,019.5 | 3,109 | 2,961.75 | 3,081.05 | 102.7017 | +79.2 (+2.64%) | 24,724 |
| 29 Apr 2015 | INR | 3,000 | 3,049.9 | 2,960 | 3,001.85 | 100.0617 | +26.4 (+0.89%) | 31,544 |
| 28 Apr 2015 | INR | 2,975.5 | 3,016 | 2,925 | 2,975.45 | 99.1817 | +0.15 (+0.01%) | 28,502 |
| 27 Apr 2015 | INR | 3,132.5 | 3,132.95 | 2,964 | 2,975.3 | 99.1767 | -149.35 (-4.78%) | 23,613 |
