| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | INR | 522.85 | 525 | 512 | 515.4 | 515.4 | +0.75 (+0.15%) | 21,980 |
| 21 Jan 2015 | INR | 509.5 | 525.5 | 507.85 | 514.65 | 514.65 | +6.7 (+1.32%) | 52,153 |
| 20 Jan 2015 | INR | 512.05 | 514.05 | 506 | 507.95 | 507.95 | -0.85 (-0.17%) | 14,754 |
| 19 Jan 2015 | INR | 510 | 519 | 506.3 | 508.8 | 508.8 | -0.3 (-0.06%) | 22,114 |
| 16 Jan 2015 | INR | 512.3 | 515.3 | 506.05 | 509.1 | 509.1 | -1.9 (-0.37%) | 17,362 |
| 15 Jan 2015 | INR | 515.05 | 522.45 | 508 | 511 | 511 | -0.15 (-0.03%) | 87,545 |
| 14 Jan 2015 | INR | 509 | 514.8 | 504.25 | 511.15 | 511.15 | +3.1 (+0.61%) | 19,027 |
| 13 Jan 2015 | INR | 514.65 | 516 | 505 | 508.05 | 508.05 | -3.05 (-0.60%) | 20,804 |
| 12 Jan 2015 | INR | 506.3 | 517 | 503.7 | 511.1 | 511.1 | +4.1 (+0.81%) | 36,257 |
| 9 Jan 2015 | INR | 511.5 | 515.55 | 504 | 507 | 507 | -2.3 (-0.45%) | 25,250 |
| 8 Jan 2015 | INR | 510.15 | 517 | 508 | 509.3 | 509.3 | +5.35 (+1.06%) | 21,392 |
| 7 Jan 2015 | INR | 505 | 508.8 | 492.5 | 503.95 | 503.95 | +2.2 (+0.44%) | 33,870 |
| 6 Jan 2015 | INR | 514.1 | 518.8 | 497 | 501.75 | 501.75 | -16.25 (-3.14%) | 43,050 |
| 5 Jan 2015 | INR | 523.7 | 527 | 515 | 518 | 518 | -7.7 (-1.46%) | 30,145 |
| 2 Jan 2015 | INR | 528 | 535 | 523 | 525.7 | 525.7 | -6.5 (-1.22%) | 82,564 |
| 1 Jan 2015 | INR | 515.7 | 543.3 | 511.65 | 532.2 | 532.2 | +19.5 (+3.80%) | 157,451 |
| 31 Dec 2014 | INR | 512.55 | 515.7 | 510.25 | 512.7 | 512.7 | +1.15 (+0.22%) | 17,937 |
| 30 Dec 2014 | INR | 513.45 | 518.3 | 508.35 | 511.55 | 511.55 | -2.55 (-0.50%) | 30,652 |
| 29 Dec 2014 | INR | 508.8 | 515 | 504.45 | 514.1 | 514.1 | +10.5 (+2.08%) | 25,039 |
| 26 Dec 2014 | INR | 507.35 | 511.55 | 501.65 | 503.6 | 503.6 | -3.15 (-0.62%) | 25,031 |
| 24 Dec 2014 | INR | 514.75 | 517 | 504.8 | 506.75 | 506.75 | -3 (-0.59%) | 43,101 |
| 23 Dec 2014 | INR | 525 | 531 | 505.4 | 509.75 | 509.75 | -8.7 (-1.68%) | 87,392 |
| 22 Dec 2014 | INR | 498.9 | 523.7 | 487.55 | 518.45 | 518.45 | +19.4 (+3.89%) | 85,939 |
| 19 Dec 2014 | INR | 501.5 | 523.4 | 492.05 | 499.05 | 499.05 | +3.5 (+0.71%) | 148,940 |
| 18 Dec 2014 | INR | 474.9 | 499.2 | 474.35 | 495.55 | 495.55 | +27.05 (+5.77%) | 61,355 |
| 17 Dec 2014 | INR | 468.5 | 478.8 | 448 | 468.5 | 468.5 | -1.25 (-0.27%) | 46,636 |
| 16 Dec 2014 | INR | 485 | 486.75 | 466.15 | 469.75 | 469.75 | -19.95 (-4.07%) | 56,846 |
| 15 Dec 2014 | INR | 472.55 | 503.4 | 469.9 | 489.7 | 489.7 | +11.1 (+2.32%) | 95,429 |
| 12 Dec 2014 | INR | 474 | 490.05 | 471.45 | 478.6 | 478.6 | +8 (+1.70%) | 74,367 |
| 11 Dec 2014 | INR | 472.35 | 474.65 | 460.45 | 470.6 | 470.6 | -2.35 (-0.50%) | 32,756 |
