| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2015 | INR | 600.96 | 600.96 | 569.6 | 570.45 | 570.45 | -24.06 (-4.05%) | 201,438 |
| 20 Jul 2015 | INR | 593.94 | 604.8 | 592.06 | 594.51 | 594.51 | +4.19 (+0.71%) | 94,916 |
| 17 Jul 2015 | INR | 607.04 | 607.04 | 587.18 | 590.32 | 590.32 | -10.56 (-1.76%) | 153,931 |
| 16 Jul 2015 | INR | 569.58 | 606.08 | 569.22 | 600.88 | 600.88 | +32.56 (+5.73%) | 1,595,181 |
| 15 Jul 2015 | INR | 569.6 | 577.57 | 564.96 | 568.32 | 568.32 | +4.75 (+0.84%) | 158,453 |
| 14 Jul 2015 | INR | 552.64 | 579.84 | 552.64 | 563.57 | 563.57 | +11.78 (+2.13%) | 255,697 |
| 13 Jul 2015 | INR | 552.61 | 556.8 | 547.6 | 551.79 | 551.79 | +1.89 (+0.34%) | 87,128 |
| 10 Jul 2015 | INR | 576 | 576 | 536.02 | 549.9 | 549.9 | -26.2 (-4.55%) | 250,400 |
| 9 Jul 2015 | INR | 573.44 | 581.33 | 565.31 | 576.1 | 576.1 | +6.23 (+1.09%) | 501,063 |
| 8 Jul 2015 | INR | 563.22 | 574.27 | 563.22 | 569.87 | 569.87 | -4.23 (-0.74%) | 738,303 |
| 7 Jul 2015 | INR | 562.88 | 581.82 | 562.56 | 574.1 | 574.1 | +11.24 (+2.00%) | 547,088 |
| 6 Jul 2015 | INR | 552.94 | 565.92 | 550.38 | 562.86 | 562.86 | +5.53 (+0.99%) | 184,947 |
| 3 Jul 2015 | INR | 558.72 | 566.4 | 553.94 | 557.33 | 557.33 | -0.29 (-0.05%) | 160,963 |
| 2 Jul 2015 | INR | 553.28 | 568.86 | 552 | 557.62 | 557.62 | +7.64 (+1.39%) | 339,291 |
| 1 Jul 2015 | INR | 536.96 | 559.2 | 536.93 | 549.98 | 549.98 | +13.04 (+2.43%) | 479,931 |
| 30 Jun 2015 | INR | 540.48 | 542.72 | 534.4 | 536.94 | 536.94 | -0.07 (-0.01%) | 457,819 |
| 29 Jun 2015 | INR | 520.34 | 538.56 | 520.06 | 537.01 | 537.01 | +2.07 (+0.39%) | 281,431 |
| 26 Jun 2015 | INR | 539.84 | 545.79 | 533.17 | 534.94 | 534.94 | -5.88 (-1.09%) | 72,391 |
| 25 Jun 2015 | INR | 534.08 | 543.18 | 534.08 | 540.82 | 540.82 | +6.82 (+1.28%) | 388,284 |
| 24 Jun 2015 | INR | 539.52 | 539.52 | 528.96 | 534 | 534 | -2.14 (-0.40%) | 340,259 |
| 23 Jun 2015 | INR | 553.6 | 555.42 | 534.4 | 536.14 | 536.14 | -13.03 (-2.37%) | 224,831 |
| 22 Jun 2015 | INR | 533.78 | 553.28 | 529.04 | 549.17 | 549.17 | +16.69 (+3.13%) | 546,613 |
| 19 Jun 2015 | INR | 537.6 | 543.68 | 528 | 532.48 | 532.48 | -3.26 (-0.61%) | 290,531 |
| 18 Jun 2015 | INR | 537.6 | 541.44 | 531.22 | 535.74 | 535.74 | +0.48 (+0.09%) | 153,991 |
| 17 Jun 2015 | INR | 545.71 | 550.08 | 532.96 | 535.26 | 535.26 | -4.84 (-0.90%) | 575,566 |
| 16 Jun 2015 | INR | 553.62 | 555.97 | 535.66 | 540.1 | 540.1 | -13.69 (-2.47%) | 382,828 |
| 15 Jun 2015 | INR | 560.32 | 561.95 | 550.58 | 553.79 | 553.79 | -4.66 (-0.83%) | 158,766 |
| 12 Jun 2015 | INR | 539.04 | 570.88 | 531.36 | 558.45 | 558.45 | +19.92 (+3.70%) | 294,813 |
| 11 Jun 2015 | INR | 547.22 | 550.34 | 531.2 | 538.53 | 538.53 | -5.44 (-1.00%) | 421,769 |
| 10 Jun 2015 | INR | 548.45 | 548.8 | 538.32 | 543.97 | 543.97 | -0.16 (-0.03%) | 582,384 |
