| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 4,412.75 | 4,619 | 4,405.5 | 4,575.2 | 915.04 | +111.45 (+2.50%) | 5,151 |
| 8 Jun 2015 | INR | 4,499.95 | 4,499.95 | 4,421.05 | 4,463.75 | 892.75 | +6.9 (+0.15%) | 1,221 |
| 5 Jun 2015 | INR | 4,399 | 4,497.6 | 4,328.75 | 4,456.85 | 891.37 | +115 (+2.65%) | 3,684 |
| 4 Jun 2015 | INR | 4,275.1 | 4,367.45 | 4,210.05 | 4,341.85 | 868.37 | +24.5 (+0.57%) | 2,149 |
| 3 Jun 2015 | INR | 4,252.8 | 4,358 | 4,177 | 4,317.35 | 863.47 | +34.45 (+0.80%) | 4,182 |
| 2 Jun 2015 | INR | 4,424 | 4,430 | 4,248 | 4,282.9 | 856.58 | -90.95 (-2.08%) | 3,799 |
| 1 Jun 2015 | INR | 4,274.9 | 4,417.95 | 4,257.35 | 4,373.85 | 874.77 | +155.1 (+3.68%) | 4,526 |
| 29 May 2015 | INR | 4,431.6 | 4,584.95 | 4,125 | 4,218.75 | 843.75 | -207.6 (-4.69%) | 10,671 |
| 28 May 2015 | INR | 4,450 | 4,470 | 4,360 | 4,426.35 | 885.27 | +17.05 (+0.39%) | 1,432 |
| 27 May 2015 | INR | 4,498 | 4,500 | 4,316 | 4,409.3 | 881.86 | -73.3 (-1.64%) | 2,592 |
| 26 May 2015 | INR | 4,675 | 4,675 | 4,459.95 | 4,482.6 | 896.52 | -17.25 (-0.38%) | 2,268 |
| 25 May 2015 | INR | 4,515 | 4,545 | 4,440 | 4,499.85 | 899.97 | +5.75 (+0.13%) | 1,295 |
| 22 May 2015 | INR | 4,565.85 | 4,578.95 | 4,480 | 4,494.1 | 898.82 | -102.9 (-2.24%) | 2,371 |
| 21 May 2015 | INR | 4,520 | 4,613.5 | 4,481 | 4,597 | 919.4 | +97.85 (+2.17%) | 5,600 |
| 20 May 2015 | INR | 4,520 | 4,530 | 4,394.9 | 4,499.15 | 899.83 | +16.4 (+0.37%) | 13,362 |
| 19 May 2015 | INR | 4,468.4 | 4,545 | 4,426 | 4,482.75 | 896.55 | +24.35 (+0.55%) | 1,966 |
| 18 May 2015 | INR | 4,492.75 | 4,549.7 | 4,441.95 | 4,458.4 | 891.68 | -6.9 (-0.15%) | 2,022 |
| 15 May 2015 | INR | 4,400 | 4,494.6 | 4,400 | 4,465.3 | 893.06 | +73.6 (+1.68%) | 1,607 |
| 14 May 2015 | INR | 4,326.5 | 4,416.95 | 4,326.5 | 4,391.7 | 878.34 | +49.5 (+1.14%) | 6,938 |
| 13 May 2015 | INR | 4,330 | 4,402.45 | 4,320.35 | 4,342.2 | 868.44 | +13.45 (+0.31%) | 1,158 |
| 12 May 2015 | INR | 4,362.65 | 4,383.35 | 4,275 | 4,328.75 | 865.75 | -23.05 (-0.53%) | 794 |
| 11 May 2015 | INR | 4,331 | 4,435.1 | 4,330 | 4,351.8 | 870.36 | +10.85 (+0.25%) | 979 |
| 8 May 2015 | INR | 4,214 | 4,355.8 | 4,202.65 | 4,340.95 | 868.19 | +156.15 (+3.73%) | 2,068 |
| 7 May 2015 | INR | 4,325.5 | 4,325.5 | 4,093.8 | 4,184.8 | 836.96 | -87.15 (-2.04%) | 1,554 |
| 6 May 2015 | INR | 4,255 | 4,373.95 | 4,114.5 | 4,271.95 | 854.39 | -8.05 (-0.19%) | 1,728 |
| 5 May 2015 | INR | 4,344.95 | 4,394.95 | 4,249 | 4,280 | 856 | +74.15 (+1.76%) | 2,747 |
| 4 May 2015 | INR | 4,002.05 | 4,250 | 3,941.45 | 4,205.85 | 841.17 | +196.4 (+4.90%) | 2,301 |
| 30 Apr 2015 | INR | 3,999 | 4,081 | 3,960 | 4,009.45 | 801.89 | +1.1 (+0.03%) | 1,594 |
| 29 Apr 2015 | INR | 4,008 | 4,061.25 | 3,963.05 | 4,008.35 | 801.67 | +18.9 (+0.47%) | 1,063 |
| 28 Apr 2015 | INR | 3,941.75 | 4,064.6 | 3,938.8 | 3,989.45 | 797.89 | -2.95 (-0.07%) | 2,367 |
