| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2015 | INR | 503.68 | 524.8 | 503.68 | 513.76 | 513.76 | +15.78 (+3.17%) | 813,816 |
| 24 Apr 2015 | INR | 516.8 | 519.95 | 486.4 | 497.98 | 497.98 | -16.21 (-3.15%) | 2,463,375 |
| 23 Apr 2015 | INR | 519.36 | 531.18 | 509.46 | 514.19 | 514.19 | -2.58 (-0.50%) | 609,166 |
| 22 Apr 2015 | INR | 526.38 | 527.41 | 512.35 | 516.77 | 516.77 | -7.36 (-1.40%) | 641,884 |
| 21 Apr 2015 | INR | 516.48 | 529.5 | 514.88 | 524.13 | 524.13 | +8.74 (+1.70%) | 332,331 |
| 20 Apr 2015 | INR | 539.22 | 542.08 | 508.8 | 515.39 | 515.39 | -22.48 (-4.18%) | 581,175 |
| 17 Apr 2015 | INR | 538.88 | 542.4 | 531.23 | 537.87 | 537.87 | +3.82 (+0.72%) | 238,219 |
| 16 Apr 2015 | INR | 537.68 | 550.24 | 526.42 | 534.05 | 534.05 | -3.61 (-0.67%) | 1,026,809 |
| 15 Apr 2015 | INR | 540.16 | 554.24 | 534.96 | 537.66 | 537.66 | +2.04 (+0.38%) | 374,703 |
| 13 Apr 2015 | INR | 535.06 | 546.56 | 533.12 | 535.62 | 535.62 | +1.4 (+0.26%) | 247,803 |
| 10 Apr 2015 | INR | 540.38 | 545.6 | 529.7 | 534.22 | 534.22 | -8 (-1.48%) | 363,488 |
| 9 Apr 2015 | INR | 537.58 | 548.8 | 537.58 | 542.22 | 542.22 | +5.85 (+1.09%) | 340,828 |
| 8 Apr 2015 | INR | 527.98 | 540.8 | 519.1 | 536.37 | 536.37 | +11.04 (+2.10%) | 302,722 |
| 7 Apr 2015 | INR | 515.18 | 528 | 515.18 | 525.33 | 525.33 | +10.07 (+1.95%) | 279,631 |
| 6 Apr 2015 | INR | 502.5 | 523.2 | 502.5 | 515.26 | 515.26 | +8.75 (+1.73%) | 247,844 |
| 1 Apr 2015 | INR | 506.35 | 520.74 | 499.52 | 506.51 | 506.51 | -0.34 (-0.07%) | 569,625 |
| 31 Mar 2015 | INR | 497.89 | 512 | 492.8 | 506.85 | 506.85 | +11.22 (+2.26%) | 674,847 |
| 30 Mar 2015 | INR | 496 | 500.46 | 487.04 | 495.63 | 495.63 | -2.91 (-0.58%) | 555,894 |
| 27 Mar 2015 | INR | 504 | 507.39 | 496 | 498.54 | 498.54 | -0.47 (-0.09%) | 238,066 |
| 26 Mar 2015 | INR | 510.08 | 519.04 | 488.53 | 499.01 | 499.01 | -10.8 (-2.12%) | 508,031 |
| 25 Mar 2015 | INR | 502.4 | 513.81 | 492.19 | 509.81 | 509.81 | +9.95 (+1.99%) | 679,922 |
| 24 Mar 2015 | INR | 501.44 | 507.12 | 491.2 | 499.86 | 499.86 | -1.6 (-0.32%) | 663,991 |
| 23 Mar 2015 | INR | 513.17 | 513.58 | 499.26 | 501.46 | 501.46 | -14.36 (-2.78%) | 456,094 |
| 20 Mar 2015 | INR | 516.77 | 523.12 | 496.72 | 515.82 | 515.82 | -0.05 (-0.01%) | 1,491,422 |
| 19 Mar 2015 | INR | 540.78 | 541.36 | 513.89 | 515.87 | 515.87 | -20.55 (-3.83%) | 1,110,875 |
| 18 Mar 2015 | INR | 537.58 | 567.68 | 532.16 | 536.42 | 536.42 | +0.68 (+0.13%) | 1,064,997 |
| 17 Mar 2015 | INR | 534.38 | 544 | 528.64 | 535.74 | 535.74 | +2.44 (+0.46%) | 2,579,260 |
| 16 Mar 2015 | INR | 530.56 | 538.85 | 527.36 | 533.3 | 533.3 | +0.92 (+0.17%) | 3,669,478 |
| 13 Mar 2015 | INR | 523.84 | 540.03 | 523.42 | 532.38 | 532.38 | +8.81 (+1.68%) | 2,242,075 |
| 12 Mar 2015 | INR | 534.4 | 534.4 | 522.46 | 523.57 | 523.57 | -9.15 (-1.72%) | 1,432,578 |
