| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 782 | 782 | 765.5 | 775.9 | 775.9 | -6.15 (-0.79%) | 110,185 |
| 9 Dec 2014 | INR | 798 | 801.05 | 773.2 | 782.05 | 782.05 | -11.7 (-1.47%) | 110,494 |
| 8 Dec 2014 | INR | 786.05 | 809.25 | 786.05 | 793.75 | 793.75 | +8.45 (+1.08%) | 199,455 |
| 5 Dec 2014 | INR | 793 | 797.3 | 782.15 | 785.3 | 785.3 | -4.95 (-0.63%) | 92,804 |
| 4 Dec 2014 | INR | 792 | 798.6 | 778.5 | 790.25 | 790.25 | +1.15 (+0.15%) | 126,477 |
| 3 Dec 2014 | INR | 776.1 | 795.25 | 774.35 | 789.1 | 789.1 | +19.15 (+2.49%) | 153,006 |
| 2 Dec 2014 | INR | 799.9 | 799.9 | 767.5 | 769.95 | 769.95 | -26.8 (-3.36%) | 191,677 |
| 1 Dec 2014 | INR | 754 | 801 | 753.6 | 796.75 | 796.75 | +53.05 (+7.13%) | 301,367 |
| 28 Nov 2014 | INR | 715 | 748.25 | 715 | 743.7 | 743.7 | +37.3 (+5.28%) | 318,640 |
| 27 Nov 2014 | INR | 705 | 717.55 | 703.55 | 706.4 | 706.4 | +2.65 (+0.38%) | 186,195 |
| 26 Nov 2014 | INR | 696 | 709.4 | 691.75 | 703.75 | 703.75 | +11.9 (+1.72%) | 163,277 |
| 25 Nov 2014 | INR | 694.7 | 694.7 | 682.8 | 691.85 | 691.85 | +2.1 (+0.30%) | 78,614 |
| 24 Nov 2014 | INR | 693 | 693.9 | 681.05 | 689.75 | 689.75 | -0.9 (-0.13%) | 87,578 |
| 21 Nov 2014 | INR | 691.65 | 696 | 685.25 | 690.65 | 690.65 | +1.15 (+0.17%) | 86,585 |
| 20 Nov 2014 | INR | 685 | 691.1 | 680.1 | 689.5 | 689.5 | +6.05 (+0.89%) | 88,183 |
| 19 Nov 2014 | INR | 700.75 | 700.75 | 675.15 | 683.45 | 683.45 | -17.3 (-2.47%) | 131,973 |
| 18 Nov 2014 | INR | 692.25 | 703.8 | 683.2 | 700.75 | 700.75 | +9 (+1.30%) | 196,056 |
| 17 Nov 2014 | INR | 677 | 694.9 | 675 | 691.75 | 691.75 | +20 (+2.98%) | 299,447 |
| 14 Nov 2014 | INR | 646.15 | 674 | 641.9 | 671.75 | 671.75 | +27.45 (+4.26%) | 276,350 |
| 13 Nov 2014 | INR | 647.35 | 651.2 | 640 | 644.3 | 644.3 | 0.0 (0.0%) | 105,691 |
| 12 Nov 2014 | INR | 657.7 | 657.7 | 642.45 | 644.3 | 644.3 | -5.2 (-0.80%) | 98,072 |
| 11 Nov 2014 | INR | 650 | 655.9 | 645 | 649.5 | 649.5 | +1.8 (+0.28%) | 148,629 |
| 10 Nov 2014 | INR | 650.75 | 654 | 643.5 | 647.7 | 647.7 | +1.6 (+0.25%) | 124,546 |
| 7 Nov 2014 | INR | 659 | 659.25 | 637.2 | 646.1 | 646.1 | -10.7 (-1.63%) | 105,177 |
| 5 Nov 2014 | INR | 656.3 | 665 | 655.2 | 656.8 | 656.8 | +3.15 (+0.48%) | 117,396 |
| 3 Nov 2014 | INR | 660 | 662 | 651.2 | 653.65 | 653.65 | -2.5 (-0.38%) | 162,452 |
| 31 Oct 2014 | INR | 648.95 | 658.4 | 648.95 | 656.15 | 656.15 | +11.8 (+1.83%) | 111,748 |
| 30 Oct 2014 | INR | 646 | 648 | 641.3 | 644.35 | 644.35 | -1.75 (-0.27%) | 107,395 |
| 29 Oct 2014 | INR | 652 | 652.7 | 642.15 | 646.1 | 646.1 | -0.15 (-0.02%) | 86,659 |
| 28 Oct 2014 | INR | 651.05 | 654.55 | 645 | 646.25 | 646.25 | -4.15 (-0.64%) | 77,307 |
