| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2015 | INR | 5,684.9 | 5,685 | 5,485 | 5,539.8 | 5,539.8 | -151.55 (-2.66%) | 26,174 |
| 20 May 2015 | INR | 5,759.95 | 5,790 | 5,650 | 5,691.35 | 5,691.35 | -29.15 (-0.51%) | 15,230 |
| 19 May 2015 | INR | 5,778.95 | 5,847.1 | 5,700 | 5,720.5 | 5,720.5 | -24.7 (-0.43%) | 12,469 |
| 18 May 2015 | INR | 5,634.95 | 5,778.95 | 5,549.95 | 5,745.2 | 5,745.2 | +195.05 (+3.51%) | 8,856 |
| 15 May 2015 | INR | 5,485 | 5,634.6 | 5,466 | 5,550.15 | 5,550.15 | +78.85 (+1.44%) | 7,630 |
| 14 May 2015 | INR | 5,625 | 5,625 | 5,450 | 5,471.3 | 5,471.3 | -77.35 (-1.39%) | 5,147 |
| 13 May 2015 | INR | 5,499.95 | 5,640 | 5,490.7 | 5,548.65 | 5,548.65 | +127.2 (+2.35%) | 4,646 |
| 12 May 2015 | INR | 5,601.05 | 5,601.05 | 5,400 | 5,421.45 | 5,421.45 | -170.2 (-3.04%) | 6,985 |
| 11 May 2015 | INR | 5,585.1 | 5,640 | 5,481.1 | 5,591.65 | 5,591.65 | +111.45 (+2.03%) | 3,648 |
| 8 May 2015 | INR | 5,500 | 5,700 | 5,455.5 | 5,480.2 | 5,480.2 | -28.15 (-0.51%) | 3,107 |
| 7 May 2015 | INR | 5,674.55 | 5,674.55 | 5,366 | 5,508.35 | 5,508.35 | -47.25 (-0.85%) | 10,533 |
| 6 May 2015 | INR | 5,632 | 5,789 | 5,525.05 | 5,555.6 | 5,555.6 | -164.25 (-2.87%) | 2,680 |
| 5 May 2015 | INR | 5,700 | 5,825 | 5,654.2 | 5,719.85 | 5,719.85 | +51.5 (+0.91%) | 5,725 |
| 4 May 2015 | INR | 5,531.5 | 5,700 | 5,221 | 5,668.35 | 5,668.35 | +74.35 (+1.33%) | 6,254 |
| 30 Apr 2015 | INR | 5,520 | 5,629.95 | 5,437.35 | 5,594 | 5,594 | +87.9 (+1.60%) | 3,729 |
| 29 Apr 2015 | INR | 5,320 | 5,599 | 5,246.95 | 5,506.1 | 5,506.1 | +221.3 (+4.19%) | 4,669 |
| 28 Apr 2015 | INR | 5,205.65 | 5,340 | 5,151 | 5,284.8 | 5,284.8 | +77.55 (+1.49%) | 21,620 |
| 27 Apr 2015 | INR | 5,373.75 | 5,373.75 | 4,971 | 5,207.25 | 5,207.25 | -132.15 (-2.47%) | 16,775 |
| 24 Apr 2015 | INR | 5,638.45 | 5,638.45 | 5,290 | 5,339.4 | 5,339.4 | -238.75 (-4.28%) | 5,958 |
| 23 Apr 2015 | INR | 5,385 | 5,724.85 | 5,385 | 5,578.15 | 5,578.15 | +235.85 (+4.41%) | 11,764 |
| 22 Apr 2015 | INR | 5,599.95 | 5,599.95 | 5,187 | 5,342.3 | 5,342.3 | -198.3 (-3.58%) | 12,283 |
| 21 Apr 2015 | INR | 5,645 | 5,646.8 | 5,522 | 5,540.6 | 5,540.6 | -104.6 (-1.85%) | 3,319 |
| 20 Apr 2015 | INR | 5,700 | 5,849 | 5,510 | 5,645.2 | 5,645.2 | -54.65 (-0.96%) | 14,920 |
| 17 Apr 2015 | INR | 5,720 | 5,800 | 5,627.2 | 5,699.85 | 5,699.85 | +15.75 (+0.28%) | 6,795 |
| 16 Apr 2015 | INR | 5,699 | 5,739.35 | 5,560.55 | 5,684.1 | 5,684.1 | +1.35 (+0.02%) | 4,780 |
| 15 Apr 2015 | INR | 5,845 | 5,845 | 5,650 | 5,682.75 | 5,682.75 | -65.05 (-1.13%) | 3,065 |
| 13 Apr 2015 | INR | 5,800 | 5,834.35 | 5,700 | 5,747.8 | 5,747.8 | +25.7 (+0.45%) | 12,313 |
| 10 Apr 2015 | INR | 5,964.45 | 5,964.45 | 5,707.1 | 5,722.1 | 5,722.1 | -197.75 (-3.34%) | 13,267 |
| 9 Apr 2015 | INR | 6,038.7 | 6,038.7 | 5,805.55 | 5,919.85 | 5,919.85 | -70.15 (-1.17%) | 6,407 |
| 8 Apr 2015 | INR | 5,866.4 | 6,030 | 5,866.4 | 5,990 | 5,990 | +76.1 (+1.29%) | 3,168 |
