| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2015 | INR | 980 | 1,005 | 976.34 | 993.4 | 496.7 | +15.2 (+1.55%) | 354,406 |
| 9 Jun 2015 | INR | 991 | 991 | 942.26 | 978.2 | 489.1 | -15.06 (-1.52%) | 597,658 |
| 8 Jun 2015 | INR | 1,007.96 | 1,012.34 | 975.1 | 993.26 | 496.63 | -9 (-0.90%) | 601,338 |
| 5 Jun 2015 | INR | 1,030 | 1,045.7 | 996.66 | 1,002.26 | 501.13 | -28.34 (-2.75%) | 405,844 |
| 4 Jun 2015 | INR | 1,026 | 1,040.56 | 1,021.34 | 1,030.6 | 515.3 | +4.6 (+0.45%) | 437,796 |
| 3 Jun 2015 | INR | 1,031.9 | 1,041.2 | 1,004.3 | 1,026 | 513 | -8.94 (-0.86%) | 473,858 |
| 2 Jun 2015 | INR | 1,057.16 | 1,057.94 | 1,024 | 1,034.94 | 517.47 | -22.22 (-2.10%) | 588,298 |
| 1 Jun 2015 | INR | 1,068.9 | 1,069 | 1,045.44 | 1,057.16 | 528.58 | -13.78 (-1.29%) | 248,166 |
| 29 May 2015 | INR | 1,050 | 1,078.56 | 1,046 | 1,070.94 | 535.47 | +17.5 (+1.66%) | 670,404 |
| 28 May 2015 | INR | 1,049.84 | 1,065.84 | 1,020.2 | 1,053.44 | 526.72 | +14.6 (+1.41%) | 1,967,880 |
| 27 May 2015 | INR | 1,069.9 | 1,069.9 | 1,028.56 | 1,038.84 | 519.42 | -34.86 (-3.25%) | 808,218 |
| 26 May 2015 | INR | 1,113.16 | 1,116.9 | 1,061 | 1,073.7 | 536.85 | -39.36 (-3.54%) | 458,738 |
| 25 May 2015 | INR | 1,119.94 | 1,125.56 | 1,103.7 | 1,113.06 | 556.53 | -7.1 (-0.63%) | 303,664 |
| 22 May 2015 | INR | 1,126 | 1,134.4 | 1,113 | 1,120.16 | 560.08 | -0.5 (-0.04%) | 471,520 |
| 21 May 2015 | INR | 1,103 | 1,128 | 1,095 | 1,120.66 | 560.33 | +21.22 (+1.93%) | 378,106 |
| 20 May 2015 | INR | 1,123.7 | 1,131.5 | 1,093.34 | 1,099.44 | 549.72 | -10.9 (-0.98%) | 475,306 |
| 19 May 2015 | INR | 1,072 | 1,119.9 | 1,058 | 1,110.34 | 555.17 | +46.24 (+4.35%) | 619,684 |
| 18 May 2015 | INR | 1,058 | 1,071.9 | 1,052 | 1,064.1 | 532.05 | +5.9 (+0.56%) | 301,416 |
| 15 May 2015 | INR | 1,065.1 | 1,080 | 1,055.1 | 1,058.2 | 529.1 | -10.2 (-0.95%) | 222,724 |
| 14 May 2015 | INR | 1,068 | 1,078.66 | 1,045 | 1,068.4 | 534.2 | +8.74 (+0.82%) | 217,444 |
| 13 May 2015 | INR | 1,049.94 | 1,064.8 | 1,038 | 1,059.66 | 529.83 | +11.26 (+1.07%) | 277,544 |
| 12 May 2015 | INR | 1,048.1 | 1,074.9 | 1,034 | 1,048.4 | 524.2 | -3.04 (-0.29%) | 605,220 |
| 11 May 2015 | INR | 1,051.3 | 1,059.8 | 1,037.06 | 1,051.44 | 525.72 | +5.94 (+0.57%) | 267,206 |
| 8 May 2015 | INR | 1,043 | 1,055 | 1,036.3 | 1,045.5 | 522.75 | +9.5 (+0.92%) | 338,812 |
| 7 May 2015 | INR | 1,041 | 1,045 | 1,017 | 1,036 | 518 | -4.76 (-0.46%) | 492,426 |
| 6 May 2015 | INR | 1,061.2 | 1,066.44 | 1,011.66 | 1,040.76 | 520.38 | -24.5 (-2.30%) | 730,358 |
| 5 May 2015 | INR | 1,031.56 | 1,071 | 1,031.34 | 1,065.26 | 532.63 | +33.92 (+3.29%) | 519,530 |
| 4 May 2015 | INR | 1,024.94 | 1,054.8 | 1,020.4 | 1,031.34 | 515.67 | +12.14 (+1.19%) | 337,638 |
| 30 Apr 2015 | INR | 1,014 | 1,027.8 | 1,007 | 1,019.2 | 509.6 | +0.54 (+0.05%) | 703,946 |
| 29 Apr 2015 | INR | 1,015.34 | 1,032 | 1,004 | 1,018.66 | 509.33 | +0.46 (+0.05%) | 234,122 |
