| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2015 | INR | 18,800.55 | 18,824.95 | 18,567 | 18,617.65 | 4,654.4125 | -11.9 (-0.06%) | 316 |
| 22 Jan 2015 | INR | 18,801 | 18,960 | 18,500 | 18,629.55 | 4,657.3875 | -161.05 (-0.86%) | 360 |
| 21 Jan 2015 | INR | 19,068.9 | 19,269 | 18,750 | 18,790.6 | 4,697.65 | -105.75 (-0.56%) | 368 |
| 20 Jan 2015 | INR | 18,600 | 19,450 | 18,564.4 | 18,896.35 | 4,724.0875 | +329.2 (+1.77%) | 780 |
| 19 Jan 2015 | INR | 18,419.9 | 18,740 | 18,368.75 | 18,567.15 | 4,641.7875 | +227.5 (+1.24%) | 515 |
| 16 Jan 2015 | INR | 18,537.3 | 18,598.95 | 18,218 | 18,339.65 | 4,584.9125 | +12.8 (+0.07%) | 285 |
| 15 Jan 2015 | INR | 18,400 | 18,600 | 18,100.1 | 18,326.85 | 4,581.7125 | -49.6 (-0.27%) | 293 |
| 14 Jan 2015 | INR | 18,398.5 | 18,580 | 18,245.6 | 18,376.45 | 4,594.1125 | +86.65 (+0.47%) | 225 |
| 13 Jan 2015 | INR | 18,549.7 | 18,818 | 18,200 | 18,289.8 | 4,572.45 | -121.4 (-0.66%) | 403 |
| 12 Jan 2015 | INR | 18,054.75 | 18,546.75 | 17,925 | 18,411.2 | 4,602.8 | +432.85 (+2.41%) | 383 |
| 9 Jan 2015 | INR | 18,200 | 18,299.9 | 17,800 | 17,978.35 | 4,494.5875 | -15.85 (-0.09%) | 597 |
| 8 Jan 2015 | INR | 18,323.8 | 18,324 | 17,600 | 17,994.2 | 4,498.55 | +60.1 (+0.34%) | 342 |
| 7 Jan 2015 | INR | 18,174.05 | 18,257.05 | 17,500 | 17,934.1 | 4,483.525 | -248.25 (-1.37%) | 494 |
| 6 Jan 2015 | INR | 18,882.5 | 18,882.5 | 18,091.2 | 18,182.35 | 4,545.5875 | -251.95 (-1.37%) | 407 |
| 5 Jan 2015 | INR | 18,669.15 | 18,760 | 18,208.7 | 18,434.3 | 4,608.575 | -94.65 (-0.51%) | 481 |
| 2 Jan 2015 | INR | 18,740 | 18,790 | 18,500 | 18,528.95 | 4,632.2375 | -95.95 (-0.52%) | 168 |
| 1 Jan 2015 | INR | 18,550 | 18,890 | 18,550 | 18,624.9 | 4,656.225 | +163.3 (+0.88%) | 252 |
| 31 Dec 2014 | INR | 18,616.15 | 18,739.4 | 18,400 | 18,461.6 | 4,615.4 | +84.4 (+0.46%) | 222 |
| 30 Dec 2014 | INR | 18,874.75 | 18,899.5 | 18,300 | 18,377.2 | 4,594.3 | -232.6 (-1.25%) | 268 |
| 29 Dec 2014 | INR | 18,787.8 | 19,115 | 18,518.15 | 18,609.8 | 4,652.45 | -30.8 (-0.17%) | 613 |
| 26 Dec 2014 | INR | 18,105.15 | 19,081.05 | 18,105.15 | 18,640.6 | 4,660.15 | +463.7 (+2.55%) | 1,780 |
| 24 Dec 2014 | INR | 18,058.9 | 18,355 | 17,900 | 18,176.9 | 4,544.225 | +130.65 (+0.72%) | 418 |
| 23 Dec 2014 | INR | 18,499 | 18,499 | 17,970 | 18,046.25 | 4,511.5625 | -228.4 (-1.25%) | 329 |
| 22 Dec 2014 | INR | 18,274.35 | 18,310 | 18,081 | 18,274.65 | 4,568.6625 | +268.05 (+1.49%) | 348 |
| 19 Dec 2014 | INR | 18,324.5 | 18,398 | 17,950 | 18,006.6 | 4,501.65 | +44.25 (+0.25%) | 368 |
| 18 Dec 2014 | INR | 17,919.4 | 18,070.6 | 17,700 | 17,962.35 | 4,490.5875 | +558.15 (+3.21%) | 457 |
| 17 Dec 2014 | INR | 17,957.8 | 17,964.05 | 16,815 | 17,404.2 | 4,351.05 | -285 (-1.61%) | 784 |
| 16 Dec 2014 | INR | 18,072.4 | 18,497.2 | 17,645.7 | 17,689.2 | 4,422.3 | -565.75 (-3.10%) | 825 |
| 15 Dec 2014 | INR | 18,104.6 | 18,589.95 | 17,900 | 18,254.95 | 4,563.7375 | +36.5 (+0.20%) | 562 |
| 12 Dec 2014 | INR | 17,940.05 | 18,850 | 17,900 | 18,218.45 | 4,554.6125 | +413.3 (+2.32%) | 1,059 |
