| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 375 | 375 | 368.6 | 370 | 370 | -2.05 (-0.55%) | 2,792 |
| 5 Jun 2015 | INR | 372.1 | 375.35 | 368 | 372.05 | 372.05 | -1.3 (-0.35%) | 6,506 |
| 4 Jun 2015 | INR | 370.35 | 374.35 | 368.45 | 373.35 | 373.35 | +3.9 (+1.06%) | 6,479 |
| 3 Jun 2015 | INR | 366.35 | 371.25 | 362.5 | 369.45 | 369.45 | +3.1 (+0.85%) | 7,213 |
| 2 Jun 2015 | INR | 371 | 371.5 | 365 | 366.35 | 366.35 | -3.45 (-0.93%) | 6,481 |
| 1 Jun 2015 | INR | 372 | 373.85 | 369 | 369.8 | 369.8 | -1.25 (-0.34%) | 5,837 |
| 29 May 2015 | INR | 375 | 375 | 370 | 371.05 | 371.05 | -3.65 (-0.97%) | 11,186 |
| 28 May 2015 | INR | 379 | 379 | 373 | 374.7 | 374.7 | -2.8 (-0.74%) | 12,520 |
| 27 May 2015 | INR | 376.1 | 378.95 | 376.1 | 377.5 | 377.5 | +0.6 (+0.16%) | 4,818 |
| 26 May 2015 | INR | 380 | 381 | 376 | 376.9 | 376.9 | -0.75 (-0.20%) | 7,973 |
| 25 May 2015 | INR | 380 | 390.5 | 376.05 | 377.65 | 377.65 | +6.85 (+1.85%) | 42,962 |
| 22 May 2015 | INR | 375 | 377 | 369.4 | 370.8 | 370.8 | -2.4 (-0.64%) | 12,143 |
| 21 May 2015 | INR | 380 | 380 | 372.05 | 373.2 | 373.2 | -3.25 (-0.86%) | 45,478 |
| 20 May 2015 | INR | 376.4 | 379.9 | 376 | 376.45 | 376.45 | +1.45 (+0.39%) | 7,733 |
| 19 May 2015 | INR | 385.65 | 393 | 371.15 | 375 | 375 | -9.4 (-2.45%) | 209,949 |
| 18 May 2015 | INR | 382.75 | 388.05 | 382.7 | 384.4 | 384.4 | +3.6 (+0.95%) | 4,514 |
| 15 May 2015 | INR | 385 | 386 | 377.6 | 380.8 | 380.8 | -2.35 (-0.61%) | 5,571 |
| 14 May 2015 | INR | 385.95 | 388.5 | 381 | 383.15 | 383.15 | -3.9 (-1.01%) | 2,548 |
| 13 May 2015 | INR | 386.9 | 391 | 385.3 | 387.05 | 387.05 | +2.55 (+0.66%) | 4,201 |
| 12 May 2015 | INR | 390 | 390.15 | 383.1 | 384.5 | 384.5 | -2.65 (-0.68%) | 7,971 |
| 11 May 2015 | INR | 389.15 | 392 | 386.05 | 387.15 | 387.15 | -1.5 (-0.39%) | 4,535 |
| 8 May 2015 | INR | 385 | 391.05 | 381.55 | 388.65 | 388.65 | +2.95 (+0.76%) | 6,382 |
| 7 May 2015 | INR | 386.2 | 391.6 | 381 | 385.7 | 385.7 | -0.55 (-0.14%) | 4,510 |
| 6 May 2015 | INR | 393.05 | 394.05 | 384.9 | 386.25 | 386.25 | -7.5 (-1.90%) | 3,080 |
| 5 May 2015 | INR | 390.1 | 395.95 | 389.15 | 393.75 | 393.75 | +2.75 (+0.70%) | 3,727 |
| 4 May 2015 | INR | 393.5 | 395.9 | 390 | 391 | 391 | -2.9 (-0.74%) | 4,847 |
| 30 Apr 2015 | INR | 386.05 | 397.8 | 381.9 | 393.9 | 393.9 | +6.5 (+1.68%) | 7,257 |
| 29 Apr 2015 | INR | 386.9 | 388.8 | 383 | 387.4 | 387.4 | +0.8 (+0.21%) | 5,032 |
| 28 Apr 2015 | INR | 387 | 390 | 385.3 | 386.6 | 386.6 | +0.05 (+0.01%) | 2,174 |
| 27 Apr 2015 | INR | 388.7 | 392 | 381.1 | 386.55 | 386.55 | -4 (-1.02%) | 6,022 |
