| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 601.5 | 615.5 | 601 | 606.9 | 606.9 | +3.25 (+0.54%) | 37,352 |
| 9 Dec 2014 | INR | 611 | 617 | 601.1 | 603.65 | 603.65 | -5.7 (-0.94%) | 34,873 |
| 8 Dec 2014 | INR | 620 | 621.3 | 602 | 609.35 | 609.35 | -9.65 (-1.56%) | 28,149 |
| 5 Dec 2014 | INR | 637.95 | 640.7 | 613 | 619 | 619 | -19.3 (-3.02%) | 52,958 |
| 4 Dec 2014 | INR | 640 | 653.5 | 633.2 | 638.3 | 638.3 | +3.5 (+0.55%) | 104,432 |
| 3 Dec 2014 | INR | 617.2 | 644.55 | 616.25 | 634.8 | 634.8 | +20.65 (+3.36%) | 112,331 |
| 2 Dec 2014 | INR | 617.25 | 624.3 | 607.55 | 614.15 | 614.15 | -4.25 (-0.69%) | 45,640 |
| 1 Dec 2014 | INR | 616 | 626 | 609.75 | 618.4 | 618.4 | +6.15 (+1.00%) | 46,747 |
| 28 Nov 2014 | INR | 626.25 | 632.55 | 610.9 | 612.25 | 612.25 | -11.05 (-1.77%) | 93,103 |
| 27 Nov 2014 | INR | 600 | 633.8 | 600 | 623.3 | 623.3 | +20 (+3.32%) | 167,782 |
| 26 Nov 2014 | INR | 600 | 609.8 | 595 | 603.3 | 603.3 | -1.15 (-0.19%) | 48,354 |
| 25 Nov 2014 | INR | 607 | 609.7 | 592.5 | 604.45 | 604.45 | -1.45 (-0.24%) | 50,348 |
| 24 Nov 2014 | INR | 609 | 613.6 | 603.95 | 605.9 | 605.9 | -2.25 (-0.37%) | 27,754 |
| 21 Nov 2014 | INR | 607.5 | 613.35 | 605.15 | 608.15 | 608.15 | -2.45 (-0.40%) | 38,278 |
| 20 Nov 2014 | INR | 608.5 | 616.9 | 605 | 610.6 | 610.6 | -2 (-0.33%) | 59,611 |
| 19 Nov 2014 | INR | 613.4 | 622 | 608.05 | 612.6 | 612.6 | +3.1 (+0.51%) | 66,055 |
| 18 Nov 2014 | INR | 606 | 623 | 606 | 609.5 | 609.5 | +4.25 (+0.70%) | 112,660 |
| 17 Nov 2014 | INR | 602.5 | 616.2 | 594 | 605.25 | 605.25 | +0.85 (+0.14%) | 104,351 |
| 14 Nov 2014 | INR | 606.8 | 612 | 602.35 | 604.4 | 604.4 | -0.05 (-0.01%) | 53,386 |
| 13 Nov 2014 | INR | 620.6 | 621.95 | 600.5 | 604.45 | 604.45 | -14.85 (-2.40%) | 70,061 |
| 12 Nov 2014 | INR | 622.85 | 626 | 617.5 | 619.3 | 619.3 | -3.6 (-0.58%) | 44,537 |
| 11 Nov 2014 | INR | 632 | 641.5 | 620 | 622.9 | 622.9 | -6.55 (-1.04%) | 91,463 |
| 10 Nov 2014 | INR | 620 | 634.9 | 612.4 | 629.45 | 629.45 | +11.75 (+1.90%) | 105,121 |
| 7 Nov 2014 | INR | 620 | 627.8 | 614.25 | 617.7 | 617.7 | -0.5 (-0.08%) | 53,728 |
| 5 Nov 2014 | INR | 621.95 | 627.25 | 615 | 618.2 | 618.2 | -1.75 (-0.28%) | 68,780 |
| 3 Nov 2014 | INR | 624.65 | 627.7 | 617.3 | 619.95 | 619.95 | 0.0 (0.0%) | 62,295 |
| 31 Oct 2014 | INR | 622 | 628.6 | 618.65 | 619.95 | 619.95 | +0.95 (+0.15%) | 70,500 |
| 30 Oct 2014 | INR | 627 | 633.55 | 617.25 | 619 | 619 | -8.7 (-1.39%) | 136,556 |
| 29 Oct 2014 | INR | 620 | 648.8 | 612.5 | 627.7 | 627.7 | +10.85 (+1.76%) | 445,218 |
| 28 Oct 2014 | INR | 614.9 | 629.5 | 612.65 | 616.85 | 616.85 | +5.35 (+0.87%) | 84,738 |
