| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2015 | INR | 485 | 485 | 475 | 482.75 | 482.75 | -4.1 (-0.84%) | 29,906 |
| 5 Jun 2015 | INR | 477 | 492.7 | 470 | 486.85 | 486.85 | +9.85 (+2.06%) | 48,601 |
| 4 Jun 2015 | INR | 480 | 481 | 465 | 477 | 477 | -6.95 (-1.44%) | 86,961 |
| 3 Jun 2015 | INR | 480 | 508 | 476 | 483.95 | 483.95 | -0.75 (-0.15%) | 356,763 |
| 2 Jun 2015 | INR | 490 | 498.85 | 481.2 | 484.7 | 484.7 | -2.7 (-0.55%) | 79,585 |
| 1 Jun 2015 | INR | 472.15 | 489.9 | 468.3 | 487.4 | 487.4 | +18.6 (+3.97%) | 85,062 |
| 29 May 2015 | INR | 475.65 | 481.85 | 465.8 | 468.8 | 468.8 | -2.65 (-0.56%) | 35,615 |
| 28 May 2015 | INR | 481.25 | 481.5 | 465.65 | 471.45 | 471.45 | -8.75 (-1.82%) | 63,536 |
| 27 May 2015 | INR | 462.75 | 484.7 | 459.1 | 480.2 | 480.2 | +14.3 (+3.07%) | 251,599 |
| 26 May 2015 | INR | 476 | 478.4 | 463 | 465.9 | 465.9 | -8 (-1.69%) | 118,088 |
| 25 May 2015 | INR | 457.9 | 476.5 | 456.7 | 473.9 | 473.9 | +17.1 (+3.74%) | 80,563 |
| 22 May 2015 | INR | 460.55 | 469.8 | 452.45 | 456.8 | 456.8 | -3.55 (-0.77%) | 42,834 |
| 21 May 2015 | INR | 466 | 468.85 | 455.55 | 460.35 | 460.35 | -8.05 (-1.72%) | 49,276 |
| 20 May 2015 | INR | 473.75 | 473.75 | 461.35 | 468.4 | 468.4 | +1.15 (+0.25%) | 43,788 |
| 19 May 2015 | INR | 450 | 470.6 | 446.4 | 467.25 | 467.25 | +15.5 (+3.43%) | 43,384 |
| 18 May 2015 | INR | 445.15 | 464.55 | 445.1 | 451.75 | 451.75 | +4.35 (+0.97%) | 252,337 |
| 15 May 2015 | INR | 457.9 | 458.5 | 445.7 | 447.4 | 447.4 | -7.1 (-1.56%) | 18,440 |
| 14 May 2015 | INR | 431.75 | 477.7 | 430 | 454.5 | 454.5 | +20.8 (+4.80%) | 151,835 |
| 13 May 2015 | INR | 428.2 | 438.3 | 427 | 433.7 | 433.7 | +6.6 (+1.55%) | 17,659 |
| 12 May 2015 | INR | 423.45 | 433.25 | 419.9 | 427.1 | 427.1 | +3.25 (+0.77%) | 22,141 |
| 11 May 2015 | INR | 428.75 | 433.95 | 421 | 423.85 | 423.85 | -0.45 (-0.11%) | 18,361 |
| 8 May 2015 | INR | 433.75 | 433.8 | 422.1 | 424.3 | 424.3 | -5 (-1.16%) | 21,906 |
| 7 May 2015 | INR | 423.9 | 445 | 423.3 | 429.3 | 429.3 | +4.6 (+1.08%) | 61,678 |
| 6 May 2015 | INR | 438.7 | 440 | 421.3 | 424.7 | 424.7 | -16.1 (-3.65%) | 24,572 |
| 5 May 2015 | INR | 453.9 | 456.8 | 439.2 | 440.8 | 440.8 | -14.15 (-3.11%) | 18,266 |
| 4 May 2015 | INR | 431 | 457.9 | 427 | 454.95 | 454.95 | +27.4 (+6.41%) | 67,002 |
| 30 Apr 2015 | INR | 428.2 | 432.3 | 417.85 | 427.55 | 427.55 | -0.65 (-0.15%) | 31,703 |
| 29 Apr 2015 | INR | 429 | 432 | 419.45 | 428.2 | 428.2 | -0.35 (-0.08%) | 16,582 |
| 28 Apr 2015 | INR | 408.35 | 435.8 | 408.35 | 428.55 | 428.55 | +18.1 (+4.41%) | 38,652 |
| 27 Apr 2015 | INR | 425.3 | 425.35 | 405.1 | 410.45 | 410.45 | -14.9 (-3.50%) | 51,649 |
