| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 542.85 | 555.2 | 534.4 | 544.13 | 544.13 | -1.45 (-0.27%) | 235,197 |
| 8 Jun 2015 | INR | 550.74 | 554.14 | 541.22 | 545.58 | 545.58 | -7.97 (-1.44%) | 168,878 |
| 5 Jun 2015 | INR | 553.92 | 557.28 | 548 | 553.55 | 553.55 | -5.35 (-0.96%) | 379,119 |
| 4 Jun 2015 | INR | 549.12 | 575.68 | 547.89 | 558.9 | 558.9 | +11.38 (+2.08%) | 411,878 |
| 3 Jun 2015 | INR | 550.75 | 556.69 | 545.92 | 547.52 | 547.52 | -6.03 (-1.09%) | 260,809 |
| 2 Jun 2015 | INR | 569.6 | 579.2 | 548.8 | 553.55 | 553.55 | -14.42 (-2.54%) | 633,913 |
| 1 Jun 2015 | INR | 569.76 | 623.26 | 549.39 | 567.97 | 567.97 | -16.35 (-2.80%) | 2,626,941 |
| 29 May 2015 | INR | 552.64 | 598.08 | 533.68 | 584.32 | 584.32 | +44.11 (+8.17%) | 20,149,454 |
| 28 May 2015 | INR | 554.64 | 558.11 | 527.52 | 540.21 | 540.21 | -15.52 (-2.79%) | 1,487,988 |
| 27 May 2015 | INR | 560 | 568.05 | 551.04 | 555.73 | 555.73 | -4.27 (-0.76%) | 1,383,353 |
| 26 May 2015 | INR | 562.88 | 580.8 | 557.76 | 560 | 560 | +4.83 (+0.87%) | 2,520,894 |
| 25 May 2015 | INR | 552.18 | 560.21 | 552.18 | 555.17 | 555.17 | -1.74 (-0.31%) | 1,419,047 |
| 22 May 2015 | INR | 558.38 | 567.01 | 553.6 | 556.91 | 556.91 | -0.02 (0.0%) | 865,000 |
| 21 May 2015 | INR | 564.51 | 571.23 | 555.84 | 556.93 | 556.93 | -7.58 (-1.34%) | 659,531 |
| 20 May 2015 | INR | 566.75 | 582.13 | 562.58 | 564.51 | 564.51 | +5.29 (+0.95%) | 866,784 |
| 19 May 2015 | INR | 559.65 | 563.97 | 555.57 | 559.22 | 559.22 | -0.49 (-0.09%) | 348,178 |
| 18 May 2015 | INR | 569.6 | 572.82 | 557.12 | 559.71 | 559.71 | -5.65 (-1.00%) | 611,934 |
| 15 May 2015 | INR | 570.64 | 571.47 | 561.92 | 565.36 | 565.36 | -5.89 (-1.03%) | 903,266 |
| 14 May 2015 | INR | 572.19 | 594.88 | 563.52 | 571.25 | 571.25 | -0.94 (-0.16%) | 1,825,406 |
| 13 May 2015 | INR | 560.37 | 583.98 | 560.37 | 572.19 | 572.19 | +28.3 (+5.20%) | 3,334,491 |
| 12 May 2015 | INR | 548.77 | 548.77 | 538.32 | 543.89 | 543.89 | -1.81 (-0.33%) | 368,575 |
| 11 May 2015 | INR | 541.15 | 548.64 | 541.15 | 545.7 | 545.7 | +4.76 (+0.88%) | 157,122 |
| 8 May 2015 | INR | 550.37 | 558.67 | 538.24 | 540.94 | 540.94 | +0.09 (+0.02%) | 525,506 |
| 7 May 2015 | INR | 552.96 | 554.24 | 537.94 | 540.85 | 540.85 | -12.4 (-2.24%) | 313,925 |
| 6 May 2015 | INR | 564.8 | 567.68 | 549.02 | 553.25 | 553.25 | -14.14 (-2.49%) | 482,491 |
| 5 May 2015 | INR | 546.56 | 598.08 | 546.56 | 567.39 | 567.39 | +18.43 (+3.36%) | 795,266 |
| 4 May 2015 | INR | 523.22 | 555.2 | 518.64 | 548.96 | 548.96 | +23.92 (+4.56%) | 356,084 |
| 30 Apr 2015 | INR | 526.03 | 531.2 | 515.52 | 525.04 | 525.04 | -0.43 (-0.08%) | 342,844 |
| 29 Apr 2015 | INR | 529.28 | 534.38 | 516.08 | 525.47 | 525.47 | -4.08 (-0.77%) | 402,409 |
| 28 Apr 2015 | INR | 511.36 | 535.82 | 511.36 | 529.55 | 529.55 | +15.79 (+3.07%) | 602,216 |
