| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 2,598 | 2,598 | 2,564.6 | 2,578.65 | 2,578.65 | +6.3 (+0.24%) | 34,962 |
| 5 Jun 2015 | INR | 2,584.55 | 2,605 | 2,568 | 2,572.35 | 2,572.35 | -33.85 (-1.30%) | 111,377 |
| 4 Jun 2015 | INR | 2,620 | 2,622 | 2,590.5 | 2,606.2 | 2,606.2 | -4.55 (-0.17%) | 34,393 |
| 3 Jun 2015 | INR | 2,609.95 | 2,625 | 2,592 | 2,610.75 | 2,610.75 | +10.3 (+0.40%) | 50,280 |
| 2 Jun 2015 | INR | 2,628 | 2,630.5 | 2,591 | 2,600.45 | 2,600.45 | -15.95 (-0.61%) | 51,784 |
| 1 Jun 2015 | INR | 2,610.25 | 2,644.85 | 2,607.6 | 2,616.4 | 2,616.4 | +5.8 (+0.22%) | 36,948 |
| 29 May 2015 | INR | 2,611.35 | 2,646.95 | 2,599.4 | 2,610.6 | 2,610.6 | +0.65 (+0.02%) | 97,987 |
| 28 May 2015 | INR | 2,600 | 2,624.9 | 2,582.9 | 2,609.95 | 2,609.95 | -6.6 (-0.25%) | 38,049 |
| 27 May 2015 | INR | 2,595 | 2,631.5 | 2,592 | 2,616.55 | 2,616.55 | +10.2 (+0.39%) | 48,241 |
| 26 May 2015 | INR | 2,603.15 | 2,622 | 2,590 | 2,606.35 | 2,606.35 | +4.95 (+0.19%) | 26,914 |
| 25 May 2015 | INR | 2,620 | 2,633.2 | 2,588.1 | 2,601.4 | 2,601.4 | -18.15 (-0.69%) | 37,498 |
| 22 May 2015 | INR | 2,555.5 | 2,629 | 2,541.05 | 2,619.55 | 2,619.55 | +61.9 (+2.42%) | 368,898 |
| 21 May 2015 | INR | 2,559.9 | 2,580 | 2,549 | 2,557.65 | 2,557.65 | +0.1 (+0.0%) | 35,083 |
| 20 May 2015 | INR | 2,528 | 2,563.7 | 2,520 | 2,557.55 | 2,557.55 | +45.6 (+1.82%) | 54,059 |
| 19 May 2015 | INR | 2,520 | 2,529.5 | 2,498.3 | 2,511.95 | 2,511.95 | -7.4 (-0.29%) | 106,439 |
| 18 May 2015 | INR | 2,515 | 2,525 | 2,495 | 2,519.35 | 2,519.35 | +9.7 (+0.39%) | 915,772 |
| 15 May 2015 | INR | 2,508 | 2,530 | 2,501 | 2,509.65 | 2,509.65 | +9.7 (+0.39%) | 16,751 |
| 14 May 2015 | INR | 2,528.5 | 2,528.5 | 2,486.25 | 2,499.95 | 2,499.95 | -20 (-0.79%) | 418,964 |
| 13 May 2015 | INR | 2,525.85 | 2,545 | 2,483.95 | 2,519.95 | 2,519.95 | -1.25 (-0.05%) | 77,717 |
| 12 May 2015 | INR | 2,555 | 2,559.25 | 2,515.35 | 2,521.2 | 2,521.2 | -34.6 (-1.35%) | 30,688 |
| 11 May 2015 | INR | 2,545 | 2,562.85 | 2,526.25 | 2,555.8 | 2,555.8 | +25.1 (+0.99%) | 31,880 |
| 8 May 2015 | INR | 2,552 | 2,586.8 | 2,520.05 | 2,530.7 | 2,530.7 | -12.6 (-0.50%) | 63,433 |
| 7 May 2015 | INR | 2,465 | 2,556 | 2,460 | 2,543.3 | 2,543.3 | +80.45 (+3.27%) | 102,790 |
| 6 May 2015 | INR | 2,511 | 2,517 | 2,456.6 | 2,462.85 | 2,462.85 | -56.4 (-2.24%) | 114,147 |
| 5 May 2015 | INR | 2,501.25 | 2,535 | 2,500.15 | 2,519.25 | 2,519.25 | +40.15 (+1.62%) | 96,875 |
| 4 May 2015 | INR | 2,482 | 2,503.85 | 2,457.15 | 2,479.1 | 2,479.1 | +12.45 (+0.50%) | 52,374 |
| 30 Apr 2015 | INR | 2,484 | 2,484 | 2,428.3 | 2,466.65 | 2,466.65 | -19 (-0.76%) | 96,723 |
| 29 Apr 2015 | INR | 2,494 | 2,495 | 2,453.05 | 2,485.65 | 2,485.65 | -8.9 (-0.36%) | 57,506 |
| 28 Apr 2015 | INR | 2,505 | 2,506.65 | 2,456.1 | 2,494.55 | 2,494.55 | -5.75 (-0.23%) | 59,066 |
| 27 Apr 2015 | INR | 2,509 | 2,518.6 | 2,486.35 | 2,500.3 | 2,500.3 | +3.4 (+0.14%) | 62,321 |
