| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 210.2 | 210.8 | 203.2 | 204.45 | 204.45 | -5.3 (-2.53%) | 50,802 |
| 5 Jun 2015 | INR | 211.55 | 218.5 | 207.6 | 209.75 | 209.75 | -2.3 (-1.08%) | 71,436 |
| 4 Jun 2015 | INR | 218.55 | 218.6 | 209.1 | 212.05 | 212.05 | -4.95 (-2.28%) | 101,556 |
| 3 Jun 2015 | INR | 213.55 | 218.4 | 209.05 | 217 | 217 | +2.5 (+1.17%) | 116,438 |
| 2 Jun 2015 | INR | 216.35 | 216.9 | 213.1 | 214.5 | 214.5 | -1.25 (-0.58%) | 108,641 |
| 1 Jun 2015 | INR | 220.8 | 220.8 | 215 | 215.75 | 215.75 | -5.5 (-2.49%) | 52,484 |
| 29 May 2015 | INR | 217.4 | 222.4 | 217.35 | 221.25 | 221.25 | +5.55 (+2.57%) | 79,518 |
| 28 May 2015 | INR | 219 | 225.4 | 207.8 | 215.7 | 215.7 | -2.9 (-1.33%) | 462,230 |
| 27 May 2015 | INR | 221 | 224.6 | 217.05 | 218.6 | 218.6 | -3.7 (-1.66%) | 45,365 |
| 26 May 2015 | INR | 229.4 | 234 | 220 | 222.3 | 222.3 | -4.8 (-2.11%) | 61,068 |
| 25 May 2015 | INR | 221.3 | 229.45 | 221.3 | 227.1 | 227.1 | +5.55 (+2.51%) | 35,341 |
| 22 May 2015 | INR | 222 | 224.35 | 219.55 | 221.55 | 221.55 | -0.8 (-0.36%) | 41,049 |
| 21 May 2015 | INR | 229.55 | 229.8 | 220.4 | 222.35 | 222.35 | -7.7 (-3.35%) | 45,828 |
| 20 May 2015 | INR | 229.7 | 235.5 | 229 | 230.05 | 230.05 | +0.15 (+0.07%) | 62,392 |
| 19 May 2015 | INR | 234.8 | 234.8 | 228.25 | 229.9 | 229.9 | -3.5 (-1.50%) | 71,367 |
| 18 May 2015 | INR | 226.85 | 234.65 | 225.75 | 233.4 | 233.4 | +8.55 (+3.80%) | 83,918 |
| 15 May 2015 | INR | 223.2 | 228.8 | 222.5 | 224.85 | 224.85 | +2.9 (+1.31%) | 77,725 |
| 14 May 2015 | INR | 218 | 223.5 | 216.35 | 221.95 | 221.95 | +1.55 (+0.70%) | 66,278 |
| 13 May 2015 | INR | 213.45 | 224 | 213.15 | 220.4 | 220.4 | +7.3 (+3.43%) | 82,952 |
| 12 May 2015 | INR | 217 | 217.65 | 210 | 213.1 | 213.1 | -4.75 (-2.18%) | 105,471 |
| 11 May 2015 | INR | 212 | 221.5 | 212 | 217.85 | 217.85 | +4.3 (+2.01%) | 98,824 |
| 8 May 2015 | INR | 204.95 | 215.3 | 201.3 | 213.55 | 213.55 | +12.45 (+6.19%) | 212,662 |
| 7 May 2015 | INR | 200 | 207 | 195.95 | 201.1 | 201.1 | +0.15 (+0.07%) | 146,760 |
| 6 May 2015 | INR | 218 | 218 | 199 | 200.95 | 200.95 | -16.95 (-7.78%) | 179,620 |
| 5 May 2015 | INR | 223.6 | 223.6 | 216.15 | 217.9 | 217.9 | -5.15 (-2.31%) | 1,796,898 |
| 4 May 2015 | INR | 223.75 | 225.8 | 219.65 | 223.05 | 223.05 | +1.8 (+0.81%) | 88,109 |
| 30 Apr 2015 | INR | 219.55 | 224 | 214.6 | 221.25 | 221.25 | +0.6 (+0.27%) | 131,873 |
| 29 Apr 2015 | INR | 208.75 | 222.15 | 208 | 220.65 | 220.65 | +13.55 (+6.54%) | 183,070 |
| 28 Apr 2015 | INR | 207.1 | 208.95 | 203.75 | 207.1 | 207.1 | +0.65 (+0.31%) | 205,038 |
| 27 Apr 2015 | INR | 206.2 | 214.35 | 203.7 | 206.45 | 206.45 | +1.75 (+0.85%) | 662,357 |
