| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 3,712.05 | 3,840 | 3,712.05 | 3,786.65 | 3,786.65 | -26.8 (-0.70%) | 326 |
| 5 Jun 2015 | INR | 3,812.5 | 3,850 | 3,801 | 3,813.45 | 3,813.45 | -14.6 (-0.38%) | 402 |
| 4 Jun 2015 | INR | 3,881.75 | 3,938 | 3,790 | 3,828.05 | 3,828.05 | -49.75 (-1.28%) | 3,911 |
| 3 Jun 2015 | INR | 3,879.95 | 3,899 | 3,785 | 3,877.8 | 3,877.8 | -21.45 (-0.55%) | 1,321 |
| 2 Jun 2015 | INR | 3,901 | 3,951.2 | 3,870.35 | 3,899.25 | 3,899.25 | -53.9 (-1.36%) | 995 |
| 1 Jun 2015 | INR | 3,820.65 | 3,970 | 3,811 | 3,953.15 | 3,953.15 | +117.9 (+3.07%) | 1,062 |
| 29 May 2015 | INR | 3,810 | 3,850 | 3,810 | 3,835.25 | 3,835.25 | +37.4 (+0.98%) | 740 |
| 28 May 2015 | INR | 3,819.75 | 3,819.75 | 3,760.1 | 3,797.85 | 3,797.85 | -8.85 (-0.23%) | 1,200 |
| 27 May 2015 | INR | 3,760.6 | 3,824 | 3,755.5 | 3,806.7 | 3,806.7 | +21.75 (+0.57%) | 408 |
| 26 May 2015 | INR | 3,773 | 3,825 | 3,771.6 | 3,784.95 | 3,784.95 | -3.65 (-0.10%) | 368 |
| 25 May 2015 | INR | 3,844.1 | 3,868.8 | 3,749.4 | 3,788.6 | 3,788.6 | -58.35 (-1.52%) | 928 |
| 22 May 2015 | INR | 3,695.6 | 3,900 | 3,665.65 | 3,846.95 | 3,846.95 | +179.2 (+4.89%) | 2,872 |
| 21 May 2015 | INR | 3,711 | 3,730.6 | 3,616.85 | 3,667.75 | 3,667.75 | +69.4 (+1.93%) | 2,707 |
| 20 May 2015 | INR | 3,611.85 | 3,625 | 3,590 | 3,598.35 | 3,598.35 | +3.1 (+0.09%) | 654 |
| 19 May 2015 | INR | 3,605 | 3,625 | 3,589.5 | 3,595.25 | 3,595.25 | -3.25 (-0.09%) | 606 |
| 18 May 2015 | INR | 3,583.55 | 3,625 | 3,583.55 | 3,598.5 | 3,598.5 | +29.35 (+0.82%) | 651 |
| 15 May 2015 | INR | 3,610 | 3,616 | 3,561.6 | 3,569.15 | 3,569.15 | -16.7 (-0.47%) | 828 |
| 14 May 2015 | INR | 3,601.6 | 3,618.8 | 3,577 | 3,585.85 | 3,585.85 | -38.45 (-1.06%) | 264 |
| 13 May 2015 | INR | 3,620 | 3,640 | 3,563.2 | 3,624.3 | 3,624.3 | -0.35 (-0.01%) | 4,744 |
| 12 May 2015 | INR | 3,672.2 | 3,672.2 | 3,580.65 | 3,624.65 | 3,624.65 | -51.4 (-1.40%) | 544 |
| 11 May 2015 | INR | 3,691.8 | 3,709.35 | 3,671 | 3,676.05 | 3,676.05 | -19.1 (-0.52%) | 283 |
| 8 May 2015 | INR | 3,695.9 | 3,707.9 | 3,680 | 3,695.15 | 3,695.15 | +33.65 (+0.92%) | 162 |
| 7 May 2015 | INR | 3,697 | 3,710 | 3,646 | 3,661.5 | 3,661.5 | -34.7 (-0.94%) | 617 |
| 6 May 2015 | INR | 3,750 | 3,750 | 3,685 | 3,696.2 | 3,696.2 | -51.2 (-1.37%) | 691 |
| 5 May 2015 | INR | 3,740.2 | 3,796.95 | 3,711.5 | 3,747.4 | 3,747.4 | -4.45 (-0.12%) | 311 |
| 4 May 2015 | INR | 3,730.35 | 3,840 | 3,730.35 | 3,751.85 | 3,751.85 | +22.8 (+0.61%) | 355 |
| 30 Apr 2015 | INR | 3,700 | 3,750 | 3,672.55 | 3,729.05 | 3,729.05 | +24.35 (+0.66%) | 861 |
| 29 Apr 2015 | INR | 3,680 | 3,730 | 3,651.05 | 3,704.7 | 3,704.7 | +38.5 (+1.05%) | 718 |
| 28 Apr 2015 | INR | 3,600.6 | 3,689.35 | 3,600 | 3,666.2 | 3,666.2 | +49.65 (+1.37%) | 537 |
| 27 Apr 2015 | INR | 3,674.6 | 3,725 | 3,597 | 3,616.55 | 3,616.55 | -55.9 (-1.52%) | 594 |
