| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 265.1 | 271.35 | 261.8 | 268.5 | 268.5 | +2.85 (+1.07%) | 350,622 |
| 9 Dec 2014 | INR | 273 | 274.45 | 263.65 | 265.65 | 265.65 | -7.55 (-2.76%) | 146,193 |
| 8 Dec 2014 | INR | 284 | 284.9 | 271.75 | 273.2 | 273.2 | -9.3 (-3.29%) | 143,270 |
| 5 Dec 2014 | INR | 282 | 285 | 279.75 | 282.5 | 282.5 | +1.65 (+0.59%) | 213,117 |
| 4 Dec 2014 | INR | 280.85 | 284.1 | 277 | 280.85 | 280.85 | +2.4 (+0.86%) | 413,202 |
| 3 Dec 2014 | INR | 269.9 | 280 | 269.45 | 278.45 | 278.45 | +8.6 (+3.19%) | 383,870 |
| 2 Dec 2014 | INR | 269.45 | 270.6 | 263.7 | 269.85 | 269.85 | +1.05 (+0.39%) | 169,562 |
| 1 Dec 2014 | INR | 272 | 274.8 | 265.65 | 268.8 | 268.8 | -1.75 (-0.65%) | 144,655 |
| 28 Nov 2014 | INR | 270.3 | 277.35 | 270 | 270.55 | 270.55 | -2.45 (-0.90%) | 590,458 |
| 27 Nov 2014 | INR | 276.2 | 276.8 | 269.5 | 273 | 273 | -2.8 (-1.02%) | 209,542 |
| 26 Nov 2014 | INR | 270.3 | 278 | 267.55 | 275.8 | 275.8 | +5.75 (+2.13%) | 257,087 |
| 25 Nov 2014 | INR | 276 | 276.25 | 257 | 270.05 | 270.05 | -5 (-1.82%) | 737,704 |
| 24 Nov 2014 | INR | 279.9 | 286.5 | 273 | 275.05 | 275.05 | -0.85 (-0.31%) | 429,119 |
| 21 Nov 2014 | INR | 265.4 | 280.25 | 264.3 | 275.9 | 275.9 | +11.95 (+4.53%) | 492,498 |
| 20 Nov 2014 | INR | 267 | 269.2 | 261 | 263.95 | 263.95 | -3.65 (-1.36%) | 171,585 |
| 19 Nov 2014 | INR | 274.3 | 279.45 | 266.1 | 267.6 | 267.6 | -4.7 (-1.73%) | 360,759 |
| 18 Nov 2014 | INR | 280 | 281 | 271.25 | 272.3 | 272.3 | -6.55 (-2.35%) | 303,661 |
| 17 Nov 2014 | INR | 271 | 279.55 | 269.15 | 278.85 | 278.85 | +8.05 (+2.97%) | 357,725 |
| 14 Nov 2014 | INR | 257 | 272 | 255.35 | 270.8 | 270.8 | +16.2 (+6.36%) | 715,981 |
| 13 Nov 2014 | INR | 257 | 261.45 | 250 | 254.6 | 254.6 | -0.35 (-0.14%) | 318,955 |
| 12 Nov 2014 | INR | 256.75 | 260.75 | 252.25 | 254.95 | 254.95 | -0.65 (-0.25%) | 251,956 |
| 11 Nov 2014 | INR | 261.35 | 264 | 252 | 255.6 | 255.6 | -3.4 (-1.31%) | 253,952 |
| 10 Nov 2014 | INR | 249.6 | 260.8 | 245.85 | 259 | 259 | +11.5 (+4.65%) | 360,496 |
| 7 Nov 2014 | INR | 251.4 | 252.35 | 244.95 | 247.5 | 247.5 | -2.65 (-1.06%) | 130,581 |
| 5 Nov 2014 | INR | 251.4 | 256 | 248.7 | 250.15 | 250.15 | -0.85 (-0.34%) | 167,393 |
| 3 Nov 2014 | INR | 251.45 | 256.85 | 248.95 | 251 | 251 | -0.4 (-0.16%) | 204,324 |
| 31 Oct 2014 | INR | 247.1 | 254.25 | 246.3 | 251.4 | 251.4 | +4.5 (+1.82%) | 224,647 |
| 30 Oct 2014 | INR | 246 | 248.45 | 242.55 | 246.9 | 246.9 | +0.1 (+0.04%) | 189,946 |
| 29 Oct 2014 | INR | 247 | 250.25 | 243.75 | 246.8 | 246.8 | -0.15 (-0.06%) | 147,173 |
| 28 Oct 2014 | INR | 246 | 251.25 | 244.85 | 246.95 | 246.95 | +1.55 (+0.63%) | 238,943 |
