| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2015 | INR | 498.05 | 502.65 | 486.25 | 488.25 | 488.25 | -9.8 (-1.97%) | 79,228 |
| 27 Jan 2015 | INR | 487.1 | 506 | 486 | 498.05 | 498.05 | +11.85 (+2.44%) | 191,144 |
| 23 Jan 2015 | INR | 490 | 494.8 | 482.45 | 486.2 | 486.2 | -0.8 (-0.16%) | 86,394 |
| 22 Jan 2015 | INR | 481.85 | 495.9 | 476 | 487 | 487 | +5.75 (+1.19%) | 160,264 |
| 21 Jan 2015 | INR | 480 | 485 | 472.6 | 481.25 | 481.25 | +2 (+0.42%) | 111,609 |
| 20 Jan 2015 | INR | 477.95 | 492 | 475.05 | 479.25 | 479.25 | +3.25 (+0.68%) | 150,193 |
| 19 Jan 2015 | INR | 487.5 | 492.85 | 461.1 | 476 | 476 | -7.5 (-1.55%) | 391,967 |
| 16 Jan 2015 | INR | 501.5 | 502.95 | 482 | 483.5 | 483.5 | -18.45 (-3.68%) | 156,207 |
| 15 Jan 2015 | INR | 510 | 511 | 498.55 | 501.95 | 501.95 | -0.9 (-0.18%) | 97,371 |
| 14 Jan 2015 | INR | 505.1 | 512 | 501.5 | 502.85 | 502.85 | -1.95 (-0.39%) | 87,407 |
| 13 Jan 2015 | INR | 509.8 | 519 | 502.5 | 504.8 | 504.8 | -2.4 (-0.47%) | 172,043 |
| 12 Jan 2015 | INR | 508.9 | 513.6 | 505.4 | 507.2 | 507.2 | -1.3 (-0.26%) | 115,327 |
| 9 Jan 2015 | INR | 516.7 | 522.3 | 506.25 | 508.5 | 508.5 | -2.85 (-0.56%) | 121,326 |
| 8 Jan 2015 | INR | 510.1 | 528.1 | 509 | 511.35 | 511.35 | +7.4 (+1.47%) | 249,766 |
| 7 Jan 2015 | INR | 512.15 | 517.45 | 502.6 | 503.95 | 503.95 | -8.15 (-1.59%) | 143,146 |
| 6 Jan 2015 | INR | 521 | 529.4 | 510 | 512.1 | 512.1 | -14.25 (-2.71%) | 252,448 |
| 5 Jan 2015 | INR | 539.9 | 545.5 | 523.2 | 526.35 | 526.35 | -12.9 (-2.39%) | 175,944 |
| 2 Jan 2015 | INR | 541 | 553.7 | 537 | 539.25 | 539.25 | -1.9 (-0.35%) | 245,109 |
| 1 Jan 2015 | INR | 535.1 | 551.25 | 532.6 | 541.15 | 541.15 | +1.95 (+0.36%) | 452,642 |
| 31 Dec 2014 | INR | 509.9 | 556.95 | 502.7 | 539.2 | 539.2 | +27.8 (+5.44%) | 1,774,138 |
| 30 Dec 2014 | INR | 526 | 526.95 | 501 | 511.4 | 511.4 | -15.15 (-2.88%) | 689,614 |
| 29 Dec 2014 | INR | 544 | 545.75 | 520.55 | 526.55 | 526.55 | -16.7 (-3.07%) | 483,157 |
| 26 Dec 2014 | INR | 567.7 | 569.35 | 538.5 | 543.25 | 543.25 | -20.85 (-3.70%) | 277,026 |
| 24 Dec 2014 | INR | 573.55 | 579.8 | 561.75 | 564.1 | 564.1 | -9.05 (-1.58%) | 233,855 |
| 23 Dec 2014 | INR | 586.1 | 593.8 | 570 | 573.15 | 573.15 | -12.8 (-2.18%) | 533,856 |
| 22 Dec 2014 | INR | 573 | 601.5 | 568.5 | 585.95 | 585.95 | +18.65 (+3.29%) | 1,734,356 |
| 19 Dec 2014 | INR | 584 | 632 | 530 | 567.3 | 567.3 | 0.0 (0.0%) | 5,681,632 |
