| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 570 | 577 | 568.3 | 573.95 | 573.95 | +1.7 (+0.30%) | 2,491 |
| 9 Dec 2014 | INR | 575 | 583.5 | 570.8 | 572.25 | 572.25 | -1.8 (-0.31%) | 6,936 |
| 8 Dec 2014 | INR | 581.8 | 584.1 | 571.3 | 574.05 | 574.05 | -12.3 (-2.10%) | 6,118 |
| 5 Dec 2014 | INR | 592.4 | 599 | 585 | 586.35 | 586.35 | -2.15 (-0.37%) | 5,501 |
| 4 Dec 2014 | INR | 586.15 | 598 | 584 | 588.5 | 588.5 | +4.2 (+0.72%) | 10,631 |
| 3 Dec 2014 | INR | 579.45 | 589.35 | 579.45 | 584.3 | 584.3 | +2.45 (+0.42%) | 3,844 |
| 2 Dec 2014 | INR | 575 | 582.5 | 572.25 | 581.85 | 581.85 | +5.6 (+0.97%) | 4,100 |
| 1 Dec 2014 | INR | 586 | 589.45 | 575.05 | 576.25 | 576.25 | -2.65 (-0.46%) | 5,796 |
| 28 Nov 2014 | INR | 581.4 | 587.95 | 573.5 | 578.9 | 578.9 | +1.85 (+0.32%) | 5,464 |
| 27 Nov 2014 | INR | 574 | 582 | 572 | 577.05 | 577.05 | +1.35 (+0.23%) | 3,959 |
| 26 Nov 2014 | INR | 574.05 | 580.15 | 571.9 | 575.7 | 575.7 | +3.5 (+0.61%) | 4,008 |
| 25 Nov 2014 | INR | 581.7 | 585.5 | 569 | 572.2 | 572.2 | -12.55 (-2.15%) | 5,279 |
| 24 Nov 2014 | INR | 580 | 594.95 | 579.8 | 584.75 | 584.75 | -6.2 (-1.05%) | 6,262 |
| 21 Nov 2014 | INR | 601 | 604 | 586.05 | 590.95 | 590.95 | -8 (-1.34%) | 11,549 |
| 20 Nov 2014 | INR | 590 | 606.95 | 588.9 | 598.95 | 598.95 | +18 (+3.10%) | 47,112 |
| 19 Nov 2014 | INR | 572 | 594 | 572 | 580.95 | 580.95 | +12.5 (+2.20%) | 34,003 |
| 18 Nov 2014 | INR | 565.05 | 577.95 | 565.05 | 568.45 | 568.45 | -0.9 (-0.16%) | 5,251 |
| 17 Nov 2014 | INR | 565.55 | 570 | 561.05 | 569.35 | 569.35 | +1.1 (+0.19%) | 3,318 |
| 14 Nov 2014 | INR | 561.2 | 573 | 560 | 568.25 | 568.25 | +6.95 (+1.24%) | 4,997 |
| 13 Nov 2014 | INR | 576 | 576 | 560.5 | 561.3 | 561.3 | -14.35 (-2.49%) | 6,149 |
| 12 Nov 2014 | INR | 579.9 | 583.3 | 575.05 | 575.65 | 575.65 | +1.85 (+0.32%) | 7,889 |
| 11 Nov 2014 | INR | 562.55 | 585 | 561.65 | 573.8 | 573.8 | +14.1 (+2.52%) | 22,716 |
| 10 Nov 2014 | INR | 564 | 569.3 | 554 | 559.7 | 559.7 | -2.6 (-0.46%) | 8,875 |
| 7 Nov 2014 | INR | 569.4 | 569.4 | 561 | 562.3 | 562.3 | -5.8 (-1.02%) | 3,772 |
| 5 Nov 2014 | INR | 566.95 | 571 | 565 | 568.1 | 568.1 | +4.45 (+0.79%) | 6,468 |
| 3 Nov 2014 | INR | 568 | 571.25 | 560.6 | 563.65 | 563.65 | 0.0 (0.0%) | 4,637 |
