| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 328 | 331.3 | 322 | 328.35 | 328.35 | -0.6 (-0.18%) | 10,903 |
| 9 Dec 2014 | INR | 326.85 | 330.95 | 325 | 328.95 | 328.95 | +4.1 (+1.26%) | 15,373 |
| 8 Dec 2014 | INR | 333.1 | 339.5 | 323.15 | 324.85 | 324.85 | -5.95 (-1.80%) | 9,368 |
| 5 Dec 2014 | INR | 322.2 | 332.55 | 322.2 | 330.8 | 330.8 | +5.7 (+1.75%) | 88,091 |
| 4 Dec 2014 | INR | 332.35 | 333.2 | 322 | 325.1 | 325.1 | -2.1 (-0.64%) | 54,865 |
| 3 Dec 2014 | INR | 334.45 | 337.3 | 324 | 327.2 | 327.2 | -7.75 (-2.31%) | 64,208 |
| 2 Dec 2014 | INR | 339.6 | 342 | 332.45 | 334.95 | 334.95 | -4.45 (-1.31%) | 8,112 |
| 1 Dec 2014 | INR | 337 | 353.65 | 337 | 339.4 | 339.4 | +2.7 (+0.80%) | 13,453 |
| 28 Nov 2014 | INR | 343.85 | 346.8 | 331.95 | 336.7 | 336.7 | -2.65 (-0.78%) | 212,847 |
| 27 Nov 2014 | INR | 345 | 348 | 336.1 | 339.35 | 339.35 | -1.85 (-0.54%) | 6,663 |
| 26 Nov 2014 | INR | 341 | 344.75 | 337.5 | 341.2 | 341.2 | +0.75 (+0.22%) | 12,007 |
| 25 Nov 2014 | INR | 344.75 | 346.25 | 333.2 | 340.45 | 340.45 | -1.15 (-0.34%) | 16,932 |
| 24 Nov 2014 | INR | 353 | 353 | 339.25 | 341.6 | 341.6 | -2.75 (-0.80%) | 11,790 |
| 21 Nov 2014 | INR | 344.2 | 349.2 | 340 | 344.35 | 344.35 | +2.7 (+0.79%) | 5,892 |
| 20 Nov 2014 | INR | 352.3 | 354 | 338 | 341.65 | 341.65 | -11.75 (-3.32%) | 11,162 |
| 19 Nov 2014 | INR | 349.7 | 362.95 | 349.7 | 353.4 | 353.4 | +0.15 (+0.04%) | 23,661 |
| 18 Nov 2014 | INR | 349.7 | 359 | 348.75 | 353.25 | 353.25 | +0.05 (+0.01%) | 11,670 |
| 17 Nov 2014 | INR | 353.95 | 355 | 346.7 | 353.2 | 353.2 | +3.5 (+1.00%) | 5,792 |
| 14 Nov 2014 | INR | 341 | 352 | 336.7 | 349.7 | 349.7 | +8.45 (+2.48%) | 9,717 |
| 13 Nov 2014 | INR | 344.45 | 351 | 338.4 | 341.25 | 341.25 | -1.75 (-0.51%) | 4,883 |
| 12 Nov 2014 | INR | 349.5 | 351 | 340.5 | 343 | 343 | -6.45 (-1.85%) | 8,177 |
| 11 Nov 2014 | INR | 348.7 | 358.35 | 344.8 | 349.45 | 349.45 | -1.15 (-0.33%) | 12,787 |
| 10 Nov 2014 | INR | 357 | 359.65 | 347.4 | 350.6 | 350.6 | -4.05 (-1.14%) | 23,973 |
| 7 Nov 2014 | INR | 362 | 380 | 350 | 354.65 | 354.65 | +5.4 (+1.55%) | 65,548 |
| 5 Nov 2014 | INR | 344.8 | 355 | 338.1 | 349.25 | 349.25 | +10.6 (+3.13%) | 313,077 |
| 3 Nov 2014 | INR | 342 | 343.15 | 335 | 338.65 | 338.65 | -5.15 (-1.50%) | 3,415 |
| 31 Oct 2014 | INR | 340.95 | 349 | 340 | 343.8 | 343.8 | +5.6 (+1.66%) | 5,283 |
| 30 Oct 2014 | INR | 342.55 | 346 | 334.35 | 338.2 | 338.2 | +0.65 (+0.19%) | 12,920 |
| 29 Oct 2014 | INR | 334 | 343.4 | 328 | 337.55 | 337.55 | +4.25 (+1.28%) | 16,371 |
| 28 Oct 2014 | INR | 319.9 | 340 | 317 | 333.3 | 333.3 | +19.9 (+6.35%) | 10,043 |
