| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 2,741.24 | 2,840 | 2,740 | 2,811.2 | 281.12 | +56.6 (+2.05%) | 9,380 |
| 8 Jun 2015 | INR | 2,784.2 | 2,800.28 | 2,746.6 | 2,754.6 | 275.46 | -29.44 (-1.06%) | 6,120 |
| 5 Jun 2015 | INR | 2,787 | 2,833 | 2,780 | 2,784.04 | 278.404 | -0.36 (-0.01%) | 5,500 |
| 4 Jun 2015 | INR | 2,859.52 | 2,864.56 | 2,776.4 | 2,784.4 | 278.44 | -54.84 (-1.93%) | 7,100 |
| 3 Jun 2015 | INR | 2,940 | 2,940.12 | 2,820 | 2,839.24 | 283.924 | -96 (-3.27%) | 12,500 |
| 2 Jun 2015 | INR | 2,992.2 | 3,019.08 | 2,920 | 2,935.24 | 293.524 | -56.92 (-1.90%) | 10,340 |
| 1 Jun 2015 | INR | 3,168 | 3,240 | 2,970 | 2,992.16 | 299.216 | -45.24 (-1.49%) | 38,360 |
| 29 May 2015 | INR | 3,018 | 3,060 | 2,995.4 | 3,037.4 | 303.74 | +53.08 (+1.78%) | 11,840 |
| 28 May 2015 | INR | 2,995.84 | 3,018.12 | 2,973 | 2,984.32 | 298.432 | +14.12 (+0.48%) | 4,180 |
| 27 May 2015 | INR | 3,019.92 | 3,020 | 2,962.6 | 2,970.2 | 297.02 | -44.16 (-1.46%) | 5,660 |
| 26 May 2015 | INR | 3,030.92 | 3,035 | 2,988.2 | 3,014.36 | 301.436 | -5.52 (-0.18%) | 8,460 |
| 25 May 2015 | INR | 2,950.2 | 3,089.8 | 2,950.2 | 3,019.88 | 301.988 | +17.6 (+0.59%) | 6,620 |
| 22 May 2015 | INR | 3,051 | 3,051 | 3,000 | 3,002.28 | 300.228 | -0.88 (-0.03%) | 4,540 |
| 21 May 2015 | INR | 3,000 | 3,053 | 2,982 | 3,003.16 | 300.316 | -23.6 (-0.78%) | 11,400 |
| 20 May 2015 | INR | 2,974.2 | 3,065.6 | 2,955.72 | 3,026.76 | 302.676 | +50.44 (+1.69%) | 23,200 |
| 19 May 2015 | INR | 2,963.84 | 2,987.8 | 2,930 | 2,976.32 | 297.632 | +55.64 (+1.91%) | 15,420 |
| 18 May 2015 | INR | 2,877.6 | 2,990 | 2,862.2 | 2,920.68 | 292.068 | +42.92 (+1.49%) | 21,980 |
| 15 May 2015 | INR | 2,802.6 | 2,901.2 | 2,802.4 | 2,877.76 | 287.776 | +76.56 (+2.73%) | 16,340 |
| 14 May 2015 | INR | 2,830 | 2,838.84 | 2,716.04 | 2,801.2 | 280.12 | -20.68 (-0.73%) | 26,920 |
| 13 May 2015 | INR | 2,899.8 | 2,899.8 | 2,814.2 | 2,821.88 | 282.188 | -3.64 (-0.13%) | 5,720 |
| 12 May 2015 | INR | 2,874 | 2,874.04 | 2,801.6 | 2,825.52 | 282.552 | -47.52 (-1.65%) | 6,020 |
| 11 May 2015 | INR | 2,811.24 | 2,919 | 2,811.24 | 2,873.04 | 287.304 | +53.84 (+1.91%) | 13,720 |
| 8 May 2015 | INR | 2,800.04 | 2,916.44 | 2,790 | 2,819.2 | 281.92 | +50.76 (+1.83%) | 15,880 |
| 7 May 2015 | INR | 2,786.32 | 2,816.6 | 2,750.2 | 2,768.44 | 276.844 | -12.44 (-0.45%) | 8,560 |
| 6 May 2015 | INR | 2,842.2 | 2,877.96 | 2,770 | 2,780.88 | 278.088 | -59 (-2.08%) | 13,960 |
| 5 May 2015 | INR | 2,917 | 2,930 | 2,831 | 2,839.88 | 283.988 | -16.84 (-0.59%) | 10,040 |
| 4 May 2015 | INR | 2,780 | 2,880 | 2,780 | 2,856.72 | 285.672 | +77.52 (+2.79%) | 7,160 |
| 30 Apr 2015 | INR | 2,840 | 2,840 | 2,768 | 2,779.2 | 277.92 | -4.4 (-0.16%) | 8,160 |
| 29 Apr 2015 | INR | 2,844.08 | 2,859.8 | 2,760 | 2,783.6 | 278.36 | -25.36 (-0.90%) | 5,760 |
| 28 Apr 2015 | INR | 2,743.8 | 2,922.96 | 2,724.24 | 2,808.96 | 280.896 | +37.52 (+1.35%) | 40,260 |
