| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 269.25 | 274.55 | 266.15 | 272.8 | 272.8 | +3.75 (+1.39%) | 443,531 |
| 9 Dec 2014 | INR | 277.4 | 281.4 | 267.35 | 269.05 | 269.05 | -8.85 (-3.18%) | 518,499 |
| 8 Dec 2014 | INR | 290.35 | 293.95 | 275.5 | 277.9 | 277.9 | -13 (-4.47%) | 579,293 |
| 5 Dec 2014 | INR | 298.4 | 303.2 | 286.55 | 290.9 | 290.9 | -5.7 (-1.92%) | 521,958 |
| 4 Dec 2014 | INR | 288.8 | 298.45 | 281.3 | 296.6 | 296.6 | +9.7 (+3.38%) | 589,929 |
| 3 Dec 2014 | INR | 287 | 292.4 | 285.6 | 286.9 | 286.9 | +1.85 (+0.65%) | 344,555 |
| 2 Dec 2014 | INR | 274.95 | 286 | 273.5 | 285.05 | 285.05 | +9.5 (+3.45%) | 367,844 |
| 1 Dec 2014 | INR | 279.45 | 283.7 | 274 | 275.55 | 275.55 | -4.45 (-1.59%) | 179,847 |
| 28 Nov 2014 | INR | 277.65 | 284.6 | 277.65 | 280 | 280 | +1.55 (+0.56%) | 260,537 |
| 27 Nov 2014 | INR | 281 | 284.6 | 277.1 | 278.45 | 278.45 | -2.1 (-0.75%) | 186,315 |
| 26 Nov 2014 | INR | 277.5 | 281.85 | 274.2 | 280.55 | 280.55 | +2.8 (+1.01%) | 244,753 |
| 25 Nov 2014 | INR | 288 | 289 | 272.45 | 277.75 | 277.75 | -10.2 (-3.54%) | 323,900 |
| 24 Nov 2014 | INR | 292.25 | 294.3 | 286.5 | 287.95 | 287.95 | -3.85 (-1.32%) | 223,766 |
| 21 Nov 2014 | INR | 293.05 | 296.45 | 290.35 | 291.8 | 291.8 | -0.3 (-0.10%) | 273,397 |
| 20 Nov 2014 | INR | 296 | 296.3 | 286.35 | 292.1 | 292.1 | -2.85 (-0.97%) | 286,237 |
| 19 Nov 2014 | INR | 293.15 | 297.4 | 288.25 | 294.95 | 294.95 | +2.4 (+0.82%) | 495,459 |
| 18 Nov 2014 | INR | 287.7 | 294 | 284.4 | 292.55 | 292.55 | +5.4 (+1.88%) | 353,686 |
| 17 Nov 2014 | INR | 278.8 | 288.9 | 278.4 | 287.15 | 287.15 | +5.5 (+1.95%) | 291,177 |
| 14 Nov 2014 | INR | 280.5 | 283.4 | 278.1 | 281.65 | 281.65 | +3.1 (+1.11%) | 226,879 |
| 13 Nov 2014 | INR | 286.9 | 288 | 276.3 | 278.55 | 278.55 | -7.1 (-2.49%) | 336,347 |
| 12 Nov 2014 | INR | 285.9 | 291.3 | 284.5 | 285.65 | 285.65 | +0.5 (+0.18%) | 315,994 |
| 11 Nov 2014 | INR | 290.05 | 295 | 282.65 | 285.15 | 285.15 | -4.6 (-1.59%) | 355,120 |
| 10 Nov 2014 | INR | 299.05 | 300 | 288 | 289.75 | 289.75 | -9.15 (-3.06%) | 492,236 |
| 7 Nov 2014 | INR | 310 | 313.25 | 296.1 | 298.9 | 298.9 | -9.5 (-3.08%) | 911,021 |
| 5 Nov 2014 | INR | 302.8 | 311.55 | 302 | 308.4 | 308.4 | +7.8 (+2.59%) | 579,796 |
| 3 Nov 2014 | INR | 300.75 | 304.05 | 297.3 | 300.6 | 300.6 | +2.35 (+0.79%) | 361,959 |
| 31 Oct 2014 | INR | 299.3 | 305.6 | 297 | 298.25 | 298.25 | +1.15 (+0.39%) | 454,812 |
| 30 Oct 2014 | INR | 298.4 | 301 | 293.4 | 297.1 | 297.1 | +0.8 (+0.27%) | 369,867 |
| 29 Oct 2014 | INR | 289 | 297.6 | 289 | 296.3 | 296.3 | +7.45 (+2.58%) | 337,668 |
| 28 Oct 2014 | INR | 296 | 296.9 | 287.3 | 288.85 | 288.85 | -6.7 (-2.27%) | 283,042 |
