| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2015 | INR | 285 | 291.65 | 282.6 | 289.8 | 289.8 | +4.5 (+1.58%) | 254,115 |
| 8 Jun 2015 | INR | 291 | 292.95 | 283.45 | 285.3 | 285.3 | -5.15 (-1.77%) | 256,736 |
| 5 Jun 2015 | INR | 289.9 | 299.7 | 286.2 | 290.45 | 290.45 | +0.55 (+0.19%) | 752,667 |
| 4 Jun 2015 | INR | 286.45 | 292.95 | 280.2 | 289.9 | 289.9 | +5.15 (+1.81%) | 354,331 |
| 3 Jun 2015 | INR | 301.25 | 304.75 | 275.75 | 284.75 | 284.75 | -16.4 (-5.45%) | 471,672 |
| 2 Jun 2015 | INR | 308.75 | 313.65 | 298.5 | 301.15 | 301.15 | -5.4 (-1.76%) | 485,338 |
| 1 Jun 2015 | INR | 308.9 | 312.35 | 305.6 | 306.55 | 306.55 | -2.8 (-0.91%) | 313,712 |
| 29 May 2015 | INR | 316.15 | 321 | 307.1 | 309.35 | 309.35 | -8.2 (-2.58%) | 627,630 |
| 28 May 2015 | INR | 305.8 | 320.8 | 305.4 | 317.55 | 317.55 | +12.75 (+4.18%) | 1,229,267 |
| 27 May 2015 | INR | 315.9 | 323.6 | 301 | 304.8 | 304.8 | -15.35 (-4.79%) | 1,527,300 |
| 26 May 2015 | INR | 305 | 328.7 | 299.9 | 320.15 | 320.15 | +22.95 (+7.72%) | 3,561,776 |
| 25 May 2015 | INR | 290.4 | 303 | 288.85 | 297.2 | 297.2 | +6.9 (+2.38%) | 902,993 |
| 22 May 2015 | INR | 293.45 | 295.4 | 288 | 290.3 | 290.3 | -2.2 (-0.75%) | 307,189 |
| 21 May 2015 | INR | 302 | 303.5 | 290.8 | 292.5 | 292.5 | -8.75 (-2.90%) | 547,292 |
| 20 May 2015 | INR | 290.5 | 303.4 | 290 | 301.25 | 301.25 | +12.35 (+4.27%) | 1,585,201 |
| 19 May 2015 | INR | 279.7 | 294.8 | 275.3 | 288.9 | 288.9 | +10.25 (+3.68%) | 1,087,895 |
| 18 May 2015 | INR | 268.95 | 281 | 268.2 | 278.65 | 278.65 | +11.1 (+4.15%) | 379,421 |
| 15 May 2015 | INR | 274.75 | 275.55 | 265.5 | 267.55 | 267.55 | -4.65 (-1.71%) | 182,416 |
| 14 May 2015 | INR | 271.7 | 273.9 | 266.5 | 272.2 | 272.2 | +2.3 (+0.85%) | 206,959 |
| 13 May 2015 | INR | 264.1 | 272.9 | 264 | 269.9 | 269.9 | +8.1 (+3.09%) | 635,630 |
| 12 May 2015 | INR | 280 | 280.6 | 261.05 | 261.8 | 261.8 | -18.15 (-6.48%) | 399,348 |
| 11 May 2015 | INR | 282.45 | 285 | 278.85 | 279.95 | 279.95 | -1.05 (-0.37%) | 423,633 |
| 8 May 2015 | INR | 276.95 | 283 | 276.95 | 281 | 281 | +5.9 (+2.14%) | 486,076 |
| 7 May 2015 | INR | 276.75 | 283.8 | 273.1 | 275.1 | 275.1 | -4.15 (-1.49%) | 836,450 |
| 6 May 2015 | INR | 285.8 | 292 | 275.75 | 279.25 | 279.25 | -6.3 (-2.21%) | 1,432,505 |
| 5 May 2015 | INR | 283 | 289.85 | 279.2 | 285.55 | 285.55 | +2.55 (+0.90%) | 1,427,091 |
| 4 May 2015 | INR | 295.35 | 298.6 | 280.35 | 283 | 283 | -11.1 (-3.77%) | 2,035,400 |
| 30 Apr 2015 | INR | 288 | 309 | 286 | 294.1 | 294.1 | 0.0 (0.0%) | 22,868,893 |
