| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 406 | 407.6 | 395.5 | 400.1 | 400.1 | -5.9 (-1.45%) | 23,375 |
| 5 Jun 2015 | INR | 407.6 | 412.2 | 402 | 406 | 406 | -0.2 (-0.05%) | 52,740 |
| 4 Jun 2015 | INR | 415 | 415 | 403.5 | 406.2 | 406.2 | -6 (-1.46%) | 48,687 |
| 3 Jun 2015 | INR | 435 | 435 | 400.5 | 412.2 | 412.2 | -13.9 (-3.26%) | 54,354 |
| 2 Jun 2015 | INR | 434.8 | 434.8 | 424.35 | 426.1 | 426.1 | -8.1 (-1.87%) | 51,247 |
| 1 Jun 2015 | INR | 434.75 | 439.7 | 431.2 | 434.2 | 434.2 | -2.55 (-0.58%) | 32,407 |
| 29 May 2015 | INR | 427.5 | 439.7 | 427.5 | 436.75 | 436.75 | +7 (+1.63%) | 75,235 |
| 28 May 2015 | INR | 432.1 | 438 | 428.3 | 429.75 | 429.75 | -8.05 (-1.84%) | 108,117 |
| 27 May 2015 | INR | 441.75 | 444.4 | 429 | 437.8 | 437.8 | -8.3 (-1.86%) | 111,508 |
| 26 May 2015 | INR | 449 | 449.1 | 442.25 | 446.1 | 446.1 | +5.25 (+1.19%) | 32,447 |
| 25 May 2015 | INR | 442 | 444.8 | 438.9 | 440.85 | 440.85 | +1 (+0.23%) | 33,224 |
| 22 May 2015 | INR | 437.45 | 447 | 436.25 | 439.85 | 439.85 | +1.05 (+0.24%) | 36,388 |
| 21 May 2015 | INR | 438.15 | 441.8 | 436 | 438.8 | 438.8 | +1.7 (+0.39%) | 32,709 |
| 20 May 2015 | INR | 440.9 | 443.5 | 435.3 | 437.1 | 437.1 | -1.45 (-0.33%) | 37,583 |
| 19 May 2015 | INR | 437.05 | 441.4 | 435 | 438.55 | 438.55 | +2.9 (+0.67%) | 167,236 |
| 18 May 2015 | INR | 434.25 | 442.6 | 433.55 | 435.65 | 435.65 | +2.1 (+0.48%) | 52,590 |
| 15 May 2015 | INR | 433.2 | 439.7 | 431.6 | 433.55 | 433.55 | +3.1 (+0.72%) | 37,200 |
| 14 May 2015 | INR | 426.7 | 438.5 | 423.75 | 430.45 | 430.45 | +2.2 (+0.51%) | 49,747 |
| 13 May 2015 | INR | 426 | 432.45 | 420 | 428.25 | 428.25 | +4.6 (+1.09%) | 54,851 |
| 12 May 2015 | INR | 433.55 | 434.25 | 421.3 | 423.65 | 423.65 | -5.4 (-1.26%) | 56,973 |
| 11 May 2015 | INR | 431.85 | 433.6 | 427 | 429.05 | 429.05 | +1.65 (+0.39%) | 62,525 |
| 8 May 2015 | INR | 435 | 435 | 422.7 | 427.4 | 427.4 | +9.95 (+2.38%) | 51,300 |
| 7 May 2015 | INR | 437.05 | 439.6 | 407 | 417.45 | 417.45 | -22.5 (-5.11%) | 122,486 |
| 6 May 2015 | INR | 442 | 453 | 433.45 | 439.95 | 439.95 | -2.15 (-0.49%) | 213,954 |
| 5 May 2015 | INR | 439 | 448.8 | 438.5 | 442.1 | 442.1 | +3.2 (+0.73%) | 97,248 |
| 4 May 2015 | INR | 440.6 | 443.5 | 432 | 438.9 | 438.9 | +3.55 (+0.82%) | 68,926 |
| 30 Apr 2015 | INR | 431.6 | 439 | 428 | 435.35 | 435.35 | 0.0 (0.0%) | 46,717 |
| 29 Apr 2015 | INR | 445.8 | 450 | 432.5 | 435.35 | 435.35 | -8.55 (-1.93%) | 122,759 |
| 28 Apr 2015 | INR | 432.7 | 451.9 | 432.7 | 443.9 | 443.9 | +7.75 (+1.78%) | 103,151 |
| 27 Apr 2015 | INR | 440.9 | 441.7 | 429.55 | 436.15 | 436.15 | -4.2 (-0.95%) | 48,658 |
