| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 255.4 | 261.2 | 255 | 256.8 | 256.8 | +1.4 (+0.55%) | 14,840 |
| 9 Dec 2014 | INR | 254.55 | 263 | 252.25 | 255.4 | 255.4 | -0.65 (-0.25%) | 3,949 |
| 8 Dec 2014 | INR | 262.5 | 265.9 | 255 | 256.05 | 256.05 | -6.05 (-2.31%) | 9,693 |
| 5 Dec 2014 | INR | 269 | 274 | 260.7 | 262.1 | 262.1 | -5.9 (-2.20%) | 12,480 |
| 4 Dec 2014 | INR | 270 | 273.5 | 266.05 | 268 | 268 | +0.55 (+0.21%) | 8,694 |
| 3 Dec 2014 | INR | 257.1 | 272.4 | 256 | 267.45 | 267.45 | +11.95 (+4.68%) | 32,740 |
| 2 Dec 2014 | INR | 259 | 263.45 | 255 | 255.5 | 255.5 | -2.2 (-0.85%) | 16,526 |
| 1 Dec 2014 | INR | 264.45 | 265.4 | 256 | 257.7 | 257.7 | -3.85 (-1.47%) | 13,690 |
| 28 Nov 2014 | INR | 271 | 271.55 | 258.1 | 261.55 | 261.55 | -9.15 (-3.38%) | 22,967 |
| 27 Nov 2014 | INR | 269 | 273.9 | 259.5 | 270.7 | 270.7 | +7.3 (+2.77%) | 23,346 |
| 26 Nov 2014 | INR | 254.4 | 276.8 | 254.4 | 263.4 | 263.4 | +9.65 (+3.80%) | 36,903 |
| 25 Nov 2014 | INR | 275 | 275.5 | 242 | 253.75 | 253.75 | -20.6 (-7.51%) | 75,305 |
| 24 Nov 2014 | INR | 282 | 284 | 272.35 | 274.35 | 274.35 | -4.75 (-1.70%) | 27,657 |
| 21 Nov 2014 | INR | 290 | 290 | 277 | 279.1 | 279.1 | -9.05 (-3.14%) | 23,590 |
| 20 Nov 2014 | INR | 305 | 305 | 286.5 | 288.15 | 288.15 | -13.9 (-4.60%) | 36,570 |
| 19 Nov 2014 | INR | 292 | 314.8 | 292 | 302.05 | 302.05 | +1.6 (+0.53%) | 58,489 |
| 18 Nov 2014 | INR | 298.4 | 308.9 | 295.7 | 300.45 | 300.45 | +2.2 (+0.74%) | 47,948 |
| 17 Nov 2014 | INR | 296.55 | 306.4 | 295 | 298.25 | 298.25 | +2.5 (+0.85%) | 21,738 |
| 14 Nov 2014 | INR | 298 | 299.35 | 294 | 295.75 | 295.75 | -1.6 (-0.54%) | 16,084 |
| 13 Nov 2014 | INR | 300.4 | 303.9 | 294 | 297.35 | 297.35 | -1.55 (-0.52%) | 20,075 |
| 12 Nov 2014 | INR | 289 | 303 | 288 | 298.9 | 298.9 | +10.5 (+3.64%) | 34,842 |
| 11 Nov 2014 | INR | 292.8 | 293 | 285 | 288.4 | 288.4 | +0.1 (+0.03%) | 9,270 |
| 10 Nov 2014 | INR | 294 | 297.3 | 287.1 | 288.3 | 288.3 | -5.6 (-1.91%) | 61,985 |
| 7 Nov 2014 | INR | 303.4 | 307.2 | 292.6 | 293.9 | 293.9 | -7.2 (-2.39%) | 15,437 |
| 5 Nov 2014 | INR | 301.25 | 304 | 296.45 | 301.1 | 301.1 | +0.15 (+0.05%) | 14,808 |
| 3 Nov 2014 | INR | 305.25 | 308 | 296.05 | 300.95 | 300.95 | -1.9 (-0.63%) | 45,414 |
| 31 Oct 2014 | INR | 310.5 | 312 | 301.1 | 302.85 | 302.85 | -3.7 (-1.21%) | 17,424 |
| 30 Oct 2014 | INR | 301.9 | 313.5 | 299 | 306.55 | 306.55 | +6.95 (+2.32%) | 24,709 |
| 29 Oct 2014 | INR | 302 | 307.5 | 297.4 | 299.6 | 299.6 | -0.7 (-0.23%) | 8,544 |
| 28 Oct 2014 | INR | 298.5 | 306.9 | 295.5 | 300.3 | 300.3 | +4.45 (+1.50%) | 21,693 |
