| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 530 | 534 | 512 | 529.65 | 529.65 | +2.1 (+0.40%) | 9,859 |
| 5 Jun 2015 | INR | 531.5 | 538.3 | 526 | 527.55 | 527.55 | +1.95 (+0.37%) | 14,940 |
| 4 Jun 2015 | INR | 518.95 | 529.95 | 518.1 | 525.6 | 525.6 | +8.25 (+1.59%) | 9,910 |
| 3 Jun 2015 | INR | 531.55 | 537.4 | 510.2 | 517.35 | 517.35 | -16.5 (-3.09%) | 20,483 |
| 2 Jun 2015 | INR | 540 | 543 | 531.75 | 533.85 | 533.85 | -5.2 (-0.96%) | 7,882 |
| 1 Jun 2015 | INR | 526.5 | 549.65 | 522 | 539.05 | 539.05 | +9.85 (+1.86%) | 9,542 |
| 29 May 2015 | INR | 535 | 547.45 | 521 | 529.2 | 529.2 | -5.1 (-0.95%) | 36,869 |
| 28 May 2015 | INR | 540.95 | 544.9 | 531.2 | 534.3 | 534.3 | -3.25 (-0.60%) | 7,137 |
| 27 May 2015 | INR | 538 | 544.8 | 533.7 | 537.55 | 537.55 | -4.55 (-0.84%) | 5,635 |
| 26 May 2015 | INR | 543 | 547.25 | 540.45 | 542.1 | 542.1 | +0.2 (+0.04%) | 4,698 |
| 25 May 2015 | INR | 552.75 | 552.75 | 537.5 | 541.9 | 541.9 | -5.4 (-0.99%) | 11,203 |
| 22 May 2015 | INR | 533 | 560 | 533 | 547.3 | 547.3 | +6.45 (+1.19%) | 15,977 |
| 21 May 2015 | INR | 544.5 | 546.5 | 530 | 540.85 | 540.85 | +0.6 (+0.11%) | 17,141 |
| 20 May 2015 | INR | 542 | 549 | 537.55 | 540.25 | 540.25 | +2.5 (+0.46%) | 13,927 |
| 19 May 2015 | INR | 528 | 543.2 | 522.4 | 537.75 | 537.75 | +11.6 (+2.20%) | 21,182 |
| 18 May 2015 | INR | 521.65 | 530.95 | 519.8 | 526.15 | 526.15 | +8.5 (+1.64%) | 21,139 |
| 15 May 2015 | INR | 512 | 532 | 512 | 517.65 | 517.65 | +6.5 (+1.27%) | 30,310 |
| 14 May 2015 | INR | 505.9 | 535.4 | 493.2 | 511.15 | 511.15 | +5.65 (+1.12%) | 63,786 |
| 13 May 2015 | INR | 484.9 | 531.35 | 483.6 | 505.5 | 505.5 | +28.35 (+5.94%) | 62,072 |
| 12 May 2015 | INR | 482 | 497.6 | 473.4 | 477.15 | 477.15 | -3.95 (-0.82%) | 31,662 |
| 11 May 2015 | INR | 480.1 | 484.9 | 477.75 | 481.1 | 481.1 | +5.3 (+1.11%) | 34,226 |
| 8 May 2015 | INR | 494 | 499.75 | 469 | 475.8 | 475.8 | -17.1 (-3.47%) | 23,175 |
| 7 May 2015 | INR | 500 | 500 | 481 | 492.9 | 492.9 | -9.15 (-1.82%) | 10,202 |
| 6 May 2015 | INR | 510 | 515 | 492.7 | 502.05 | 502.05 | -5.2 (-1.03%) | 40,657 |
| 5 May 2015 | INR | 512 | 531 | 505.5 | 507.25 | 507.25 | +0.35 (+0.07%) | 29,681 |
| 4 May 2015 | INR | 510 | 521.6 | 502.8 | 506.9 | 506.9 | -13.15 (-2.53%) | 24,722 |
| 30 Apr 2015 | INR | 525.55 | 541.95 | 506.05 | 520.05 | 520.05 | -6.95 (-1.32%) | 29,126 |
| 29 Apr 2015 | INR | 530 | 541.05 | 522.35 | 527 | 527 | -3.7 (-0.70%) | 13,815 |
| 28 Apr 2015 | INR | 517.55 | 532.55 | 508.75 | 530.7 | 530.7 | +1.6 (+0.30%) | 27,281 |
| 27 Apr 2015 | INR | 538.5 | 539 | 515.35 | 529.1 | 529.1 | +1.35 (+0.26%) | 21,480 |
