| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2015 | INR | 153.84 | 155.47 | 150.73 | 151.32 | 151.32 | -3.02 (-1.96%) | 5,941,785 |
| 1 Jun 2015 | INR | 149.98 | 155.06 | 147.11 | 154.34 | 154.34 | +4.37 (+2.91%) | 7,779,829 |
| 29 May 2015 | INR | 146.93 | 150.88 | 144.89 | 149.97 | 149.97 | +8.67 (+6.14%) | 12,607,935 |
| 28 May 2015 | INR | 140.87 | 142.84 | 139.04 | 141.3 | 141.3 | +1.3 (+0.93%) | 11,739,192 |
| 27 May 2015 | INR | 137.78 | 140.43 | 136.89 | 140 | 140 | +3.14 (+2.29%) | 5,718,108 |
| 26 May 2015 | INR | 138.78 | 138.79 | 135.11 | 136.86 | 136.86 | -1.23 (-0.89%) | 2,809,019 |
| 25 May 2015 | INR | 136.22 | 139.64 | 136.11 | 138.09 | 138.09 | +1.86 (+1.37%) | 3,477,467 |
| 22 May 2015 | INR | 136.22 | 138.67 | 135.78 | 136.23 | 136.23 | -0.57 (-0.42%) | 2,753,030 |
| 21 May 2015 | INR | 139.53 | 140.33 | 136.4 | 136.8 | 136.8 | -3.22 (-2.30%) | 5,123,059 |
| 20 May 2015 | INR | 141.11 | 143.07 | 139.11 | 140.02 | 140.02 | +0.32 (+0.23%) | 3,596,321 |
| 19 May 2015 | INR | 139.36 | 140.62 | 137.78 | 139.7 | 139.7 | +0.08 (+0.06%) | 4,070,113 |
| 18 May 2015 | INR | 136.67 | 140.64 | 135.63 | 139.62 | 139.62 | +5.45 (+4.06%) | 6,581,744 |
| 15 May 2015 | INR | 134.44 | 135.11 | 132.49 | 134.17 | 134.17 | +1.05 (+0.79%) | 4,147,999 |
| 14 May 2015 | INR | 130.78 | 133.82 | 128.79 | 133.12 | 133.12 | +3.31 (+2.55%) | 6,031,070 |
| 13 May 2015 | INR | 131.03 | 131.47 | 125.56 | 129.81 | 129.81 | -0.49 (-0.38%) | 5,274,016 |
| 12 May 2015 | INR | 134.69 | 135.07 | 129.37 | 130.3 | 130.3 | -4.26 (-3.17%) | 6,932,767 |
| 11 May 2015 | INR | 132.22 | 135.56 | 131.68 | 134.56 | 134.56 | +3.12 (+2.37%) | 4,101,239 |
| 8 May 2015 | INR | 128.67 | 134.2 | 128.44 | 131.44 | 131.44 | +5.84 (+4.65%) | 7,624,395 |
| 7 May 2015 | INR | 131.67 | 133.51 | 123.57 | 125.6 | 125.6 | -6.42 (-4.86%) | 7,738,776 |
| 6 May 2015 | INR | 138.28 | 138.84 | 130.99 | 132.02 | 132.02 | -7.7 (-5.51%) | 5,741,841 |
| 5 May 2015 | INR | 140 | 141.33 | 138.23 | 139.72 | 139.72 | -0.28 (-0.20%) | 3,082,916 |
| 4 May 2015 | INR | 141.11 | 141.67 | 136.77 | 140 | 140 | +1.08 (+0.78%) | 3,572,363 |
| 30 Apr 2015 | INR | 136.67 | 141.96 | 135.56 | 138.92 | 138.92 | +1.48 (+1.08%) | 10,249,349 |
| 29 Apr 2015 | INR | 137.33 | 138.44 | 135.78 | 137.44 | 137.44 | -0.56 (-0.41%) | 3,064,394 |
| 28 Apr 2015 | INR | 133.29 | 138.87 | 132.71 | 138 | 138 | +5.74 (+4.34%) | 7,374,163 |
| 27 Apr 2015 | INR | 138.93 | 139.56 | 130 | 132.26 | 132.26 | -6.58 (-4.74%) | 6,845,993 |
| 24 Apr 2015 | INR | 142.67 | 143.99 | 137.82 | 138.84 | 138.84 | -4.55 (-3.17%) | 3,854,324 |
| 23 Apr 2015 | INR | 145.11 | 145.94 | 142.26 | 143.39 | 143.39 | -0.53 (-0.37%) | 5,892,263 |
| 22 Apr 2015 | INR | 140.4 | 144.44 | 140.08 | 143.92 | 143.92 | +4.03 (+2.88%) | 9,205,929 |
| 21 Apr 2015 | INR | 141.78 | 143.04 | 138.78 | 139.89 | 139.89 | -1.24 (-0.88%) | 5,511,311 |
