| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | INR | 3,210 | 3,325 | 3,165 | 3,299.6 | 659.92 | +116.3 (+3.65%) | 2,415 |
| 10 Dec 2014 | INR | 3,232.85 | 3,250 | 3,163.3 | 3,183.3 | 636.66 | -68.15 (-2.10%) | 1,696 |
| 9 Dec 2014 | INR | 3,265 | 3,279.85 | 3,227 | 3,251.45 | 650.29 | -11.9 (-0.36%) | 3,490 |
| 8 Dec 2014 | INR | 3,193 | 3,280 | 3,185.75 | 3,263.35 | 652.67 | +70.6 (+2.21%) | 2,675 |
| 5 Dec 2014 | INR | 3,140 | 3,220 | 3,119 | 3,192.75 | 638.55 | +71.9 (+2.30%) | 1,921 |
| 4 Dec 2014 | INR | 3,117.5 | 3,150 | 3,070 | 3,120.85 | 624.17 | +23.75 (+0.77%) | 2,102 |
| 3 Dec 2014 | INR | 3,100 | 3,134.15 | 3,055 | 3,097.1 | 619.42 | +11.95 (+0.39%) | 1,640 |
| 2 Dec 2014 | INR | 3,077.5 | 3,105.8 | 3,040 | 3,085.15 | 617.03 | +6.5 (+0.21%) | 3,127 |
| 1 Dec 2014 | INR | 3,100 | 3,143.2 | 3,040 | 3,078.65 | 615.73 | -5.2 (-0.17%) | 2,769 |
| 28 Nov 2014 | INR | 3,055 | 3,123.15 | 3,055 | 3,083.85 | 616.77 | +51.15 (+1.69%) | 3,985 |
| 27 Nov 2014 | INR | 3,010 | 3,100 | 2,985.15 | 3,032.7 | 606.54 | +49.9 (+1.67%) | 6,928 |
| 26 Nov 2014 | INR | 3,020 | 3,045 | 2,961.6 | 2,982.8 | 596.56 | -16.6 (-0.55%) | 3,809 |
| 25 Nov 2014 | INR | 3,060 | 3,068.95 | 2,975 | 2,999.4 | 599.88 | -48.5 (-1.59%) | 4,078 |
| 24 Nov 2014 | INR | 3,130 | 3,175.7 | 3,035 | 3,047.9 | 609.58 | -29 (-0.94%) | 1,942 |
| 21 Nov 2014 | INR | 3,130 | 3,199.8 | 3,066 | 3,076.9 | 615.38 | -27.9 (-0.90%) | 5,398 |
| 20 Nov 2014 | INR | 3,051.5 | 3,119.9 | 3,020 | 3,104.8 | 620.96 | +10.55 (+0.34%) | 3,018 |
| 19 Nov 2014 | INR | 3,182.45 | 3,210.7 | 3,036.3 | 3,094.25 | 618.85 | -76.4 (-2.41%) | 10,730 |
| 18 Nov 2014 | INR | 3,270 | 3,270 | 3,160 | 3,170.65 | 634.13 | -107.95 (-3.29%) | 2,116 |
| 17 Nov 2014 | INR | 2,981 | 3,375 | 2,981 | 3,278.6 | 655.72 | +309.05 (+10.41%) | 11,766 |
| 14 Nov 2014 | INR | 2,960 | 3,008.2 | 2,960 | 2,969.55 | 593.91 | -26.25 (-0.88%) | 804 |
| 13 Nov 2014 | INR | 2,998.15 | 3,020 | 2,976.6 | 2,995.8 | 599.16 | +17.95 (+0.60%) | 1,439 |
| 12 Nov 2014 | INR | 2,910 | 2,999 | 2,908.3 | 2,977.85 | 595.57 | +79.4 (+2.74%) | 4,408 |
| 11 Nov 2014 | INR | 2,887.6 | 2,930 | 2,870.2 | 2,898.45 | 579.69 | +21.6 (+0.75%) | 5,609 |
| 10 Nov 2014 | INR | 2,887.85 | 2,896.75 | 2,855 | 2,876.85 | 575.37 | -14.65 (-0.51%) | 1,675 |
| 7 Nov 2014 | INR | 2,850 | 2,978 | 2,845 | 2,891.5 | 578.3 | +33.7 (+1.18%) | 5,332 |
| 5 Nov 2014 | INR | 2,780.9 | 2,870 | 2,778.8 | 2,857.8 | 571.56 | +79.2 (+2.85%) | 3,943 |
| 3 Nov 2014 | INR | 2,780 | 2,806.4 | 2,740 | 2,778.6 | 555.72 | -19.9 (-0.71%) | 2,734 |
| 31 Oct 2014 | INR | 2,800 | 2,837.35 | 2,780 | 2,798.5 | 559.7 | +11.5 (+0.41%) | 2,393 |
| 30 Oct 2014 | INR | 2,750 | 2,809.6 | 2,750 | 2,787 | 557.4 | +32.65 (+1.19%) | 533 |
| 29 Oct 2014 | INR | 2,820.3 | 2,835 | 2,720 | 2,754.35 | 550.87 | -60.55 (-2.15%) | 4,491 |
