| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 952.5 | 970.75 | 937.4 | 965.35 | 965.35 | +18.6 (+1.96%) | 53,097 |
| 9 Dec 2014 | INR | 975.85 | 975.85 | 925 | 946.75 | 946.75 | -25.65 (-2.64%) | 84,433 |
| 8 Dec 2014 | INR | 988 | 991.8 | 964.5 | 972.4 | 972.4 | -11.65 (-1.18%) | 43,568 |
| 5 Dec 2014 | INR | 989.05 | 1,015.8 | 978 | 984.05 | 984.05 | -8.9 (-0.90%) | 87,677 |
| 4 Dec 2014 | INR | 1,000 | 1,008.65 | 977 | 992.95 | 992.95 | -9 (-0.90%) | 63,860 |
| 3 Dec 2014 | INR | 993 | 1,009.8 | 986 | 1,001.95 | 1,001.95 | +15.2 (+1.54%) | 83,522 |
| 2 Dec 2014 | INR | 952 | 994.8 | 930.8 | 986.75 | 986.75 | +37.05 (+3.90%) | 74,924 |
| 1 Dec 2014 | INR | 964 | 970 | 946 | 949.7 | 949.7 | -12.45 (-1.29%) | 65,016 |
| 28 Nov 2014 | INR | 959.8 | 978 | 956.7 | 962.15 | 962.15 | +6.45 (+0.67%) | 62,873 |
| 27 Nov 2014 | INR | 930.2 | 962.45 | 930 | 955.7 | 955.7 | +16.1 (+1.71%) | 508,665 |
| 26 Nov 2014 | INR | 942.5 | 945 | 934.15 | 939.6 | 939.6 | -1.05 (-0.11%) | 37,787 |
| 25 Nov 2014 | INR | 949.6 | 949.6 | 922 | 940.65 | 940.65 | -0.1 (-0.01%) | 507,900 |
| 24 Nov 2014 | INR | 921 | 944.3 | 918 | 940.75 | 940.75 | +27.8 (+3.05%) | 91,097 |
| 21 Nov 2014 | INR | 926 | 932 | 908.05 | 912.95 | 912.95 | -9.45 (-1.02%) | 57,984 |
| 20 Nov 2014 | INR | 923.8 | 926.5 | 899.5 | 922.4 | 922.4 | +4.6 (+0.50%) | 77,339 |
| 19 Nov 2014 | INR | 949.8 | 956.6 | 904.35 | 917.8 | 917.8 | -24.15 (-2.56%) | 178,486 |
| 18 Nov 2014 | INR | 908.25 | 948 | 905.4 | 941.95 | 941.95 | +41.15 (+4.57%) | 213,937 |
| 17 Nov 2014 | INR | 910 | 915 | 898 | 900.8 | 900.8 | -8.55 (-0.94%) | 85,051 |
| 14 Nov 2014 | INR | 918 | 918.75 | 906 | 909.35 | 909.35 | -2 (-0.22%) | 53,125 |
| 13 Nov 2014 | INR | 915 | 923 | 901 | 911.35 | 911.35 | +3.05 (+0.34%) | 82,515 |
| 12 Nov 2014 | INR | 913.9 | 919.15 | 902.6 | 908.3 | 908.3 | +0.35 (+0.04%) | 118,687 |
| 11 Nov 2014 | INR | 893.2 | 914.2 | 888.4 | 907.95 | 907.95 | +22.5 (+2.54%) | 273,510 |
| 10 Nov 2014 | INR | 840.55 | 891 | 828.2 | 885.45 | 885.45 | +48.6 (+5.81%) | 444,351 |
| 7 Nov 2014 | INR | 848 | 854 | 826 | 836.85 | 836.85 | -6.75 (-0.80%) | 93,761 |
| 5 Nov 2014 | INR | 815.05 | 850 | 815.05 | 843.6 | 843.6 | +31.8 (+3.92%) | 161,611 |
| 3 Nov 2014 | INR | 815 | 821.95 | 805.2 | 811.8 | 811.8 | -0.4 (-0.05%) | 52,814 |
| 31 Oct 2014 | INR | 808 | 821.95 | 808 | 812.2 | 812.2 | +10.45 (+1.30%) | 93,872 |
| 30 Oct 2014 | INR | 766 | 805.9 | 763.25 | 801.75 | 801.75 | +35.8 (+4.67%) | 148,181 |
| 29 Oct 2014 | INR | 767.9 | 769.85 | 760.2 | 765.95 | 765.95 | +5.7 (+0.75%) | 45,472 |
| 28 Oct 2014 | INR | 767.2 | 770 | 747 | 760.25 | 760.25 | -6.85 (-0.89%) | 60,325 |
