| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 620.6 | 621.3 | 612.5 | 617.25 | 617.25 | +1.85 (+0.30%) | 33,159 |
| 9 Dec 2014 | INR | 636.05 | 639.7 | 609 | 615.4 | 615.4 | -12.95 (-2.06%) | 44,917 |
| 8 Dec 2014 | INR | 630 | 651 | 621 | 628.35 | 628.35 | +7.05 (+1.13%) | 28,520 |
| 5 Dec 2014 | INR | 623.8 | 630 | 618.9 | 621.3 | 621.3 | +2.7 (+0.44%) | 14,707 |
| 4 Dec 2014 | INR | 625.9 | 636 | 616 | 618.6 | 618.6 | +0.5 (+0.08%) | 36,791 |
| 3 Dec 2014 | INR | 620 | 625 | 615.2 | 618.1 | 618.1 | -1.05 (-0.17%) | 14,371 |
| 2 Dec 2014 | INR | 614.95 | 625 | 605 | 619.15 | 619.15 | +9.7 (+1.59%) | 22,216 |
| 1 Dec 2014 | INR | 612 | 625 | 604 | 609.45 | 609.45 | -11.45 (-1.84%) | 22,782 |
| 28 Nov 2014 | INR | 624 | 629.9 | 600.05 | 620.9 | 620.9 | -2 (-0.32%) | 44,191 |
| 27 Nov 2014 | INR | 614.25 | 633.7 | 612.05 | 622.9 | 622.9 | +12.9 (+2.11%) | 24,778 |
| 26 Nov 2014 | INR | 593.8 | 625 | 593.05 | 610 | 610 | +20.9 (+3.55%) | 96,778 |
| 25 Nov 2014 | INR | 591.8 | 598.2 | 563.3 | 589.1 | 589.1 | +3 (+0.51%) | 33,383 |
| 24 Nov 2014 | INR | 549 | 610 | 545 | 586.1 | 586.1 | +39.55 (+7.24%) | 143,449 |
| 21 Nov 2014 | INR | 539 | 558 | 539 | 546.55 | 546.55 | +3.55 (+0.65%) | 43,623 |
| 20 Nov 2014 | INR | 524.95 | 546 | 524.95 | 543 | 543 | +17.5 (+3.33%) | 18,419 |
| 19 Nov 2014 | INR | 551.55 | 553.7 | 515 | 525.5 | 525.5 | -19.1 (-3.51%) | 16,064 |
| 18 Nov 2014 | INR | 530 | 554 | 526.25 | 544.6 | 544.6 | +21.5 (+4.11%) | 56,181 |
| 17 Nov 2014 | INR | 517 | 534 | 511 | 523.1 | 523.1 | +13 (+2.55%) | 51,555 |
| 14 Nov 2014 | INR | 515 | 519.7 | 506.05 | 510.1 | 510.1 | -0.5 (-0.10%) | 19,396 |
| 13 Nov 2014 | INR | 518.55 | 518.55 | 500 | 510.6 | 510.6 | -0.15 (-0.03%) | 16,292 |
| 12 Nov 2014 | INR | 507.05 | 515 | 505 | 510.75 | 510.75 | -0.2 (-0.04%) | 20,541 |
| 11 Nov 2014 | INR | 518 | 519 | 507 | 510.95 | 510.95 | -0.65 (-0.13%) | 16,848 |
| 10 Nov 2014 | INR | 502 | 519.1 | 485.2 | 511.6 | 511.6 | +9.3 (+1.85%) | 21,800 |
| 7 Nov 2014 | INR | 502.9 | 506.9 | 490.05 | 502.3 | 502.3 | -0.6 (-0.12%) | 25,219 |
| 5 Nov 2014 | INR | 504 | 514 | 500 | 502.9 | 502.9 | +3.25 (+0.65%) | 37,760 |
| 3 Nov 2014 | INR | 482 | 505 | 482 | 499.65 | 499.65 | +16.45 (+3.40%) | 50,911 |
| 31 Oct 2014 | INR | 484 | 494.4 | 478 | 483.2 | 483.2 | +3.15 (+0.66%) | 45,703 |
| 30 Oct 2014 | INR | 487.95 | 487.95 | 476 | 480.05 | 480.05 | 0.0 (0.0%) | 37,290 |
| 29 Oct 2014 | INR | 473.05 | 484 | 462.3 | 480.05 | 480.05 | -0.55 (-0.11%) | 20,122 |
| 28 Oct 2014 | INR | 487 | 497.35 | 468 | 480.6 | 480.6 | -3.35 (-0.69%) | 21,740 |
