| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 560 | 572.2 | 545 | 546.95 | 546.95 | -10.5 (-1.88%) | 12,576 |
| 5 Jun 2015 | INR | 548 | 583.05 | 547.05 | 557.45 | 557.45 | +8.85 (+1.61%) | 41,497 |
| 4 Jun 2015 | INR | 546.15 | 558.2 | 545.05 | 548.6 | 548.6 | +4.25 (+0.78%) | 17,838 |
| 3 Jun 2015 | INR | 548 | 567.9 | 533.4 | 544.35 | 544.35 | -4.45 (-0.81%) | 32,924 |
| 2 Jun 2015 | INR | 545 | 554 | 543 | 548.8 | 548.8 | +7.05 (+1.30%) | 15,998 |
| 1 Jun 2015 | INR | 551.7 | 558 | 537.15 | 541.75 | 541.75 | -9.6 (-1.74%) | 23,262 |
| 29 May 2015 | INR | 537 | 554 | 536.95 | 551.35 | 551.35 | +14.15 (+2.63%) | 25,008 |
| 28 May 2015 | INR | 532.9 | 544 | 532.1 | 537.2 | 537.2 | +7.35 (+1.39%) | 16,123 |
| 27 May 2015 | INR | 536.2 | 542.95 | 527.95 | 529.85 | 529.85 | -12.7 (-2.34%) | 13,938 |
| 26 May 2015 | INR | 538.4 | 545 | 534.05 | 542.55 | 542.55 | +5.5 (+1.02%) | 17,657 |
| 25 May 2015 | INR | 544.25 | 545.75 | 530 | 537.05 | 537.05 | -4.55 (-0.84%) | 21,516 |
| 22 May 2015 | INR | 554.3 | 560.35 | 538.65 | 541.6 | 541.6 | -14.05 (-2.53%) | 30,273 |
| 21 May 2015 | INR | 538.85 | 558.95 | 528.25 | 555.65 | 555.65 | +16.8 (+3.12%) | 52,454 |
| 20 May 2015 | INR | 543 | 543 | 528 | 538.85 | 538.85 | +9.15 (+1.73%) | 61,486 |
| 19 May 2015 | INR | 511.75 | 536.4 | 507.05 | 529.7 | 529.7 | +17.8 (+3.48%) | 712,764 |
| 18 May 2015 | INR | 499 | 517 | 495 | 511.9 | 511.9 | +13.35 (+2.68%) | 46,469 |
| 15 May 2015 | INR | 488 | 501.25 | 485.3 | 498.55 | 498.55 | +9.35 (+1.91%) | 34,422 |
| 14 May 2015 | INR | 482.1 | 493.9 | 480 | 489.2 | 489.2 | +5.4 (+1.12%) | 11,339 |
| 13 May 2015 | INR | 476 | 489.85 | 472.8 | 483.8 | 483.8 | +9.1 (+1.92%) | 16,570 |
| 12 May 2015 | INR | 470 | 476.4 | 465 | 474.7 | 474.7 | +5.45 (+1.16%) | 40,447 |
| 11 May 2015 | INR | 472.05 | 478 | 464.2 | 469.25 | 469.25 | -1 (-0.21%) | 8,811 |
| 8 May 2015 | INR | 462 | 474.95 | 462 | 470.25 | 470.25 | +11.7 (+2.55%) | 9,694 |
| 7 May 2015 | INR | 469.6 | 469.6 | 451.7 | 458.55 | 458.55 | -10.55 (-2.25%) | 11,044 |
| 6 May 2015 | INR | 472.45 | 475.15 | 465 | 469.1 | 469.1 | -1.1 (-0.23%) | 20,744 |
| 5 May 2015 | INR | 475 | 478.5 | 469.05 | 470.2 | 470.2 | -1.1 (-0.23%) | 11,067 |
| 4 May 2015 | INR | 489.9 | 489.9 | 467.1 | 471.3 | 471.3 | -2.75 (-0.58%) | 17,061 |
| 30 Apr 2015 | INR | 481.4 | 489.1 | 470 | 474.05 | 474.05 | -4.75 (-0.99%) | 24,168 |
| 29 Apr 2015 | INR | 474 | 495.55 | 467.95 | 478.8 | 478.8 | +28.5 (+6.33%) | 95,759 |
| 28 Apr 2015 | INR | 452.65 | 458 | 443 | 450.3 | 450.3 | -19.85 (-4.22%) | 18,713 |
| 27 Apr 2015 | INR | 482 | 486.2 | 444.75 | 470.15 | 470.15 | -14.65 (-3.02%) | 115,459 |
