| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 268.6 | 273.8 | 268 | 270.1 | 54.02 | +0.7 (+0.26%) | 8,499 |
| 5 Jun 2015 | INR | 273 | 276.2 | 266.15 | 269.4 | 53.88 | -0.55 (-0.20%) | 9,696 |
| 4 Jun 2015 | INR | 266.55 | 275 | 265 | 269.95 | 53.99 | +5.1 (+1.93%) | 9,313 |
| 3 Jun 2015 | INR | 271 | 275 | 262.8 | 264.85 | 52.97 | -8.65 (-3.16%) | 9,802 |
| 2 Jun 2015 | INR | 288 | 288 | 271.1 | 273.5 | 54.7 | -14.35 (-4.99%) | 14,265 |
| 1 Jun 2015 | INR | 274 | 292.7 | 270 | 287.85 | 57.57 | +13.75 (+5.02%) | 41,010 |
| 29 May 2015 | INR | 270 | 275.75 | 270 | 274.1 | 54.82 | +3.3 (+1.22%) | 29,296 |
| 28 May 2015 | INR | 280.2 | 280.2 | 260.1 | 270.8 | 54.16 | -5.85 (-2.11%) | 120,703 |
| 27 May 2015 | INR | 278.65 | 280.45 | 274.1 | 276.65 | 55.33 | -1.5 (-0.54%) | 17,088 |
| 26 May 2015 | INR | 284.45 | 284.5 | 276.9 | 278.15 | 55.63 | -4.75 (-1.68%) | 9,750 |
| 25 May 2015 | INR | 284 | 289.5 | 282 | 282.9 | 56.58 | -0.45 (-0.16%) | 8,627 |
| 22 May 2015 | INR | 288.5 | 290 | 275.05 | 283.35 | 56.67 | -2.5 (-0.87%) | 14,599 |
| 21 May 2015 | INR | 280 | 288.5 | 279 | 285.85 | 57.17 | -1.1 (-0.38%) | 11,874 |
| 20 May 2015 | INR | 286.7 | 291 | 283.65 | 286.95 | 57.39 | -1.05 (-0.36%) | 59,653 |
| 19 May 2015 | INR | 266.6 | 298.7 | 266.6 | 288 | 57.6 | +14.15 (+5.17%) | 73,388 |
| 18 May 2015 | INR | 266.2 | 275.8 | 265 | 273.85 | 54.77 | +9.2 (+3.48%) | 8,497 |
| 15 May 2015 | INR | 265 | 270 | 264 | 264.65 | 52.93 | +1.2 (+0.46%) | 5,406 |
| 14 May 2015 | INR | 252 | 266.8 | 252 | 263.45 | 52.69 | +8.6 (+3.37%) | 9,706 |
| 13 May 2015 | INR | 256.5 | 262.45 | 254 | 254.85 | 50.97 | -1.6 (-0.62%) | 3,910 |
| 12 May 2015 | INR | 264.9 | 264.9 | 253.5 | 256.45 | 51.29 | -4.35 (-1.67%) | 17,933 |
| 11 May 2015 | INR | 252.35 | 262 | 252 | 260.8 | 52.16 | +12.3 (+4.95%) | 16,484 |
| 8 May 2015 | INR | 255.9 | 258.3 | 247.7 | 248.5 | 49.7 | -3.35 (-1.33%) | 12,846 |
| 7 May 2015 | INR | 262.7 | 265.75 | 250.25 | 251.85 | 50.37 | -13.95 (-5.25%) | 13,929 |
| 6 May 2015 | INR | 274.9 | 274.9 | 263.25 | 265.8 | 53.16 | -8.3 (-3.03%) | 5,884 |
| 5 May 2015 | INR | 276.5 | 281.5 | 273 | 274.1 | 54.82 | -1.4 (-0.51%) | 8,520 |
| 4 May 2015 | INR | 283.55 | 283.55 | 275 | 275.5 | 55.1 | +0.5 (+0.18%) | 6,939 |
| 30 Apr 2015 | INR | 277.3 | 285 | 272.1 | 275 | 55 | -2.3 (-0.83%) | 10,372 |
| 29 Apr 2015 | INR | 278 | 282.9 | 276 | 277.3 | 55.46 | +1.3 (+0.47%) | 5,085 |
| 28 Apr 2015 | INR | 276.15 | 283 | 269.2 | 276 | 55.2 | +3.65 (+1.34%) | 516,430 |
| 27 Apr 2015 | INR | 280.05 | 280.05 | 270.9 | 272.35 | 54.47 | -6.4 (-2.30%) | 31,210 |
