| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 266 | 266 | 256 | 260.05 | 260.05 | -3.1 (-1.18%) | 63,950 |
| 5 Jun 2015 | INR | 256 | 264.9 | 253 | 263.15 | 263.15 | +6.7 (+2.61%) | 244,567 |
| 4 Jun 2015 | INR | 262.55 | 262.9 | 251.75 | 256.45 | 256.45 | -5.05 (-1.93%) | 182,876 |
| 3 Jun 2015 | INR | 268 | 268 | 256.65 | 261.5 | 261.5 | -6.8 (-2.53%) | 124,418 |
| 2 Jun 2015 | INR | 268 | 271.95 | 266.55 | 268.3 | 268.3 | -1.8 (-0.67%) | 125,964 |
| 1 Jun 2015 | INR | 272.2 | 272.5 | 267.2 | 270.1 | 270.1 | -2.55 (-0.94%) | 194,156 |
| 29 May 2015 | INR | 281.9 | 283 | 272 | 272.65 | 272.65 | -6.85 (-2.45%) | 166,471 |
| 28 May 2015 | INR | 277 | 282.7 | 273.25 | 279.5 | 279.5 | +2.15 (+0.78%) | 244,298 |
| 27 May 2015 | INR | 270.9 | 278.65 | 270.9 | 277.35 | 277.35 | +1.15 (+0.42%) | 55,896 |
| 26 May 2015 | INR | 282 | 282 | 275 | 276.2 | 276.2 | -4.1 (-1.46%) | 49,475 |
| 25 May 2015 | INR | 272.3 | 281.9 | 272.3 | 280.3 | 280.3 | +3.15 (+1.14%) | 94,730 |
| 22 May 2015 | INR | 272.95 | 279.4 | 272.95 | 277.15 | 277.15 | +4.2 (+1.54%) | 107,220 |
| 21 May 2015 | INR | 274.5 | 275.45 | 270.55 | 272.95 | 272.95 | +0.1 (+0.04%) | 73,145 |
| 20 May 2015 | INR | 272.75 | 275.9 | 271.55 | 272.85 | 272.85 | +1.6 (+0.59%) | 4,368,127 |
| 19 May 2015 | INR | 274 | 274.75 | 269 | 271.25 | 271.25 | -1.65 (-0.60%) | 85,192 |
| 18 May 2015 | INR | 269.55 | 273.7 | 268.25 | 272.9 | 272.9 | +2.85 (+1.06%) | 69,348 |
| 15 May 2015 | INR | 271.9 | 272.9 | 264.9 | 270.05 | 270.05 | -0.35 (-0.13%) | 135,888 |
| 14 May 2015 | INR | 265 | 272 | 262 | 270.4 | 270.4 | +5.8 (+2.19%) | 124,799 |
| 13 May 2015 | INR | 261 | 266 | 256.35 | 264.6 | 264.6 | +3.45 (+1.32%) | 199,031 |
| 12 May 2015 | INR | 267.6 | 267.6 | 256 | 261.15 | 261.15 | -3.8 (-1.43%) | 1,178,104 |
| 11 May 2015 | INR | 259.15 | 265.5 | 252.6 | 264.95 | 264.95 | +8.45 (+3.29%) | 237,407 |
| 8 May 2015 | INR | 257 | 261.45 | 255.3 | 256.5 | 256.5 | +3.5 (+1.38%) | 117,243 |
| 7 May 2015 | INR | 270 | 270.75 | 250 | 253 | 253 | -18.75 (-6.90%) | 306,276 |
| 6 May 2015 | INR | 279.65 | 279.65 | 259 | 271.75 | 271.75 | -5.4 (-1.95%) | 859,139 |
| 5 May 2015 | INR | 276 | 279.65 | 273 | 277.15 | 277.15 | +2.35 (+0.86%) | 183,979 |
| 4 May 2015 | INR | 268.7 | 276 | 266.4 | 274.8 | 274.8 | +8.8 (+3.31%) | 85,065 |
| 30 Apr 2015 | INR | 264 | 268 | 255.75 | 266 | 266 | +1.55 (+0.59%) | 167,999 |
| 29 Apr 2015 | INR | 271.8 | 271.8 | 262.1 | 264.45 | 264.45 | -6.5 (-2.40%) | 245,437 |
| 28 Apr 2015 | INR | 267.1 | 275.7 | 267 | 270.95 | 270.95 | -0.35 (-0.13%) | 194,346 |
| 27 Apr 2015 | INR | 274.05 | 274.05 | 267.15 | 271.3 | 271.3 | -2 (-0.73%) | 94,986 |
