| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 283.55 | 291.5 | 283 | 290.9 | 58.18 | +7 (+2.47%) | 13,052 |
| 9 Dec 2014 | INR | 291 | 293.85 | 283.05 | 283.9 | 56.78 | -5.05 (-1.75%) | 16,414 |
| 8 Dec 2014 | INR | 289 | 293 | 286 | 288.95 | 57.79 | +1.45 (+0.50%) | 10,781 |
| 5 Dec 2014 | INR | 288.5 | 297.35 | 285 | 287.5 | 57.5 | +1.15 (+0.40%) | 631,176 |
| 4 Dec 2014 | INR | 293 | 295 | 283.25 | 286.35 | 57.27 | -2.8 (-0.97%) | 18,179 |
| 3 Dec 2014 | INR | 291 | 294.15 | 288.4 | 289.15 | 57.83 | 0.0 (0.0%) | 14,238 |
| 2 Dec 2014 | INR | 285 | 294.9 | 283.8 | 289.15 | 57.83 | +4.15 (+1.46%) | 19,386 |
| 1 Dec 2014 | INR | 280.3 | 288.45 | 270 | 285 | 57 | +3.7 (+1.32%) | 6,921 |
| 28 Nov 2014 | INR | 288 | 288.95 | 279 | 281.3 | 56.26 | -3.5 (-1.23%) | 10,867 |
| 27 Nov 2014 | INR | 285.5 | 286 | 281.65 | 284.8 | 56.96 | +0.7 (+0.25%) | 6,172 |
| 26 Nov 2014 | INR | 278.55 | 287 | 278.55 | 284.1 | 56.82 | +4.05 (+1.45%) | 14,380 |
| 25 Nov 2014 | INR | 284.45 | 286.9 | 269 | 280.05 | 56.01 | -4.4 (-1.55%) | 33,192 |
| 24 Nov 2014 | INR | 285 | 292.5 | 282.6 | 284.45 | 56.89 | -1.7 (-0.59%) | 13,869 |
| 21 Nov 2014 | INR | 296 | 296 | 285.1 | 286.15 | 57.23 | -6.1 (-2.09%) | 20,717 |
| 20 Nov 2014 | INR | 308.9 | 308.9 | 290.6 | 292.25 | 58.45 | -11.9 (-3.91%) | 20,094 |
| 19 Nov 2014 | INR | 310 | 310.2 | 301.3 | 304.15 | 60.83 | +0.45 (+0.15%) | 23,935 |
| 18 Nov 2014 | INR | 299.9 | 309 | 295.2 | 303.7 | 60.74 | +6.7 (+2.26%) | 56,876 |
| 17 Nov 2014 | INR | 287 | 299 | 285.7 | 297 | 59.4 | +10.85 (+3.79%) | 73,725 |
| 14 Nov 2014 | INR | 293 | 300.75 | 273.5 | 286.15 | 57.23 | -26.85 (-8.58%) | 190,028 |
| 13 Nov 2014 | INR | 328 | 334.9 | 310.15 | 313 | 62.6 | -13.1 (-4.02%) | 53,796 |
| 12 Nov 2014 | INR | 331.5 | 335.1 | 323.2 | 326.1 | 65.22 | -4.25 (-1.29%) | 133,852 |
| 11 Nov 2014 | INR | 338 | 340 | 326.55 | 330.35 | 66.07 | -4.35 (-1.30%) | 10,549 |
| 10 Nov 2014 | INR | 337.85 | 343 | 331.9 | 334.7 | 66.94 | -4.95 (-1.46%) | 15,118 |
| 7 Nov 2014 | INR | 345 | 348 | 338 | 339.65 | 67.93 | +3.85 (+1.15%) | 39,066 |
| 5 Nov 2014 | INR | 325 | 340.05 | 324.5 | 335.8 | 67.16 | +10.3 (+3.16%) | 33,305 |
| 3 Nov 2014 | INR | 320 | 327.5 | 318 | 325.5 | 65.1 | +6.85 (+2.15%) | 17,421 |
| 31 Oct 2014 | INR | 326 | 327.3 | 316 | 318.65 | 63.73 | -4.6 (-1.42%) | 43,295 |
| 30 Oct 2014 | INR | 330 | 331.5 | 322 | 323.25 | 64.65 | -2.15 (-0.66%) | 10,044 |
| 29 Oct 2014 | INR | 321.55 | 327.5 | 320.2 | 325.4 | 65.08 | +6.35 (+1.99%) | 13,773 |
| 28 Oct 2014 | INR | 324 | 324.3 | 316 | 319.05 | 63.81 | -5.4 (-1.66%) | 10,125 |
