| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 525 | 527 | 503 | 510.5 | 51.05 | -9.25 (-1.78%) | 3,160 |
| 5 Jun 2015 | INR | 520 | 528.75 | 517.5 | 519.75 | 51.975 | +3 (+0.58%) | 2,972 |
| 4 Jun 2015 | INR | 518 | 532 | 505 | 516.75 | 51.675 | +8 (+1.57%) | 10,708 |
| 3 Jun 2015 | INR | 511 | 515.75 | 500 | 508.75 | 50.875 | +7.75 (+1.55%) | 3,329 |
| 2 Jun 2015 | INR | 520.5 | 531.5 | 499.75 | 501 | 50.1 | -22.25 (-4.25%) | 1,682 |
| 1 Jun 2015 | INR | 507 | 532.25 | 503.25 | 523.25 | 52.325 | -1.35 (-0.26%) | 2,241 |
| 29 May 2015 | INR | 505 | 540.1 | 488.1 | 524.6 | 52.46 | +25.1 (+5.03%) | 17,321 |
| 28 May 2015 | INR | 498.5 | 511 | 490 | 499.5 | 49.95 | +9.2 (+1.88%) | 6,374 |
| 27 May 2015 | INR | 530.9 | 531 | 485 | 490.3 | 49.03 | -39.6 (-7.47%) | 28,042 |
| 26 May 2015 | INR | 538.6 | 560.4 | 526.4 | 529.9 | 52.99 | -8.1 (-1.51%) | 14,634 |
| 25 May 2015 | INR | 530 | 539.9 | 525 | 538 | 53.8 | +13 (+2.48%) | 769 |
| 22 May 2015 | INR | 534 | 536.7 | 524 | 525 | 52.5 | -7.5 (-1.41%) | 2,088 |
| 21 May 2015 | INR | 540 | 544 | 530.6 | 532.5 | 53.25 | -7.7 (-1.43%) | 3,204 |
| 20 May 2015 | INR | 544 | 548 | 528 | 540.2 | 54.02 | -2.9 (-0.53%) | 13,035 |
| 19 May 2015 | INR | 529 | 553.1 | 523.4 | 543.1 | 54.31 | +18.6 (+3.55%) | 30,305 |
| 18 May 2015 | INR | 522 | 537 | 519.5 | 524.5 | 52.45 | +9.2 (+1.79%) | 20,967 |
| 15 May 2015 | INR | 499.7 | 524.8 | 499 | 515.3 | 51.53 | +32.1 (+6.64%) | 68,571 |
| 14 May 2015 | INR | 475.5 | 488 | 474 | 483.2 | 48.32 | +5.4 (+1.13%) | 8,493 |
| 13 May 2015 | INR | 458 | 484.9 | 456.5 | 477.8 | 47.78 | +24.4 (+5.38%) | 5,336 |
| 12 May 2015 | INR | 455.1 | 459.9 | 447.2 | 453.4 | 45.34 | -6.1 (-1.33%) | 1,322 |
| 11 May 2015 | INR | 460 | 465.2 | 456 | 459.5 | 45.95 | +5.4 (+1.19%) | 2,661 |
| 8 May 2015 | INR | 456.9 | 463.6 | 450.5 | 454.1 | 45.41 | +6.3 (+1.41%) | 3,218 |
| 7 May 2015 | INR | 458 | 460 | 444.1 | 447.8 | 44.78 | -16.7 (-3.60%) | 11,254 |
| 6 May 2015 | INR | 480 | 480 | 460 | 464.5 | 46.45 | -21.1 (-4.35%) | 3,911 |
| 5 May 2015 | INR | 483.1 | 489 | 482.1 | 485.6 | 48.56 | -1.9 (-0.39%) | 933 |
| 4 May 2015 | INR | 485 | 493.2 | 483.8 | 487.5 | 48.75 | +8.7 (+1.82%) | 1,208 |
| 30 Apr 2015 | INR | 476 | 491 | 470 | 478.8 | 47.88 | -4.3 (-0.89%) | 3,275 |
| 29 Apr 2015 | INR | 472.1 | 490 | 468 | 483.1 | 48.31 | +16.4 (+3.51%) | 6,577 |
| 28 Apr 2015 | INR | 455 | 470 | 450 | 466.7 | 46.67 | +6.5 (+1.41%) | 1,168 |
| 27 Apr 2015 | INR | 482 | 482 | 443 | 460.2 | 46.02 | -19.1 (-3.98%) | 6,662 |
