| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | INR | 247.6 | 254.2 | 246.5 | 249.2 | 249.2 | +3.15 (+1.28%) | 34,883 |
| 5 Dec 2014 | INR | 247.7 | 253.65 | 245 | 246.05 | 246.05 | +1.7 (+0.70%) | 35,861 |
| 4 Dec 2014 | INR | 244 | 246.9 | 241.05 | 244.35 | 244.35 | +0.95 (+0.39%) | 23,400 |
| 3 Dec 2014 | INR | 244 | 248.15 | 242.1 | 243.4 | 243.4 | -0.45 (-0.18%) | 26,861 |
| 2 Dec 2014 | INR | 248 | 248 | 240 | 243.85 | 243.85 | -5.4 (-2.17%) | 42,515 |
| 1 Dec 2014 | INR | 258.65 | 260 | 247.1 | 249.25 | 249.25 | -8.2 (-3.19%) | 152,007 |
| 28 Nov 2014 | INR | 260.05 | 261 | 252 | 257.45 | 257.45 | +0.15 (+0.06%) | 49,889 |
| 27 Nov 2014 | INR | 251.1 | 260 | 235 | 257.3 | 257.3 | +8.25 (+3.31%) | 100,689 |
| 26 Nov 2014 | INR | 238.8 | 251.1 | 236.5 | 249.05 | 249.05 | +10.25 (+4.29%) | 53,096 |
| 25 Nov 2014 | INR | 244.5 | 244.5 | 235 | 238.8 | 238.8 | -3.95 (-1.63%) | 46,847 |
| 24 Nov 2014 | INR | 247.5 | 249.2 | 241 | 242.75 | 242.75 | -5.7 (-2.29%) | 28,458 |
| 21 Nov 2014 | INR | 249 | 251.8 | 245.15 | 248.45 | 248.45 | -1.75 (-0.70%) | 38,159 |
| 20 Nov 2014 | INR | 252 | 255 | 248 | 250.2 | 250.2 | -1.7 (-0.67%) | 77,213 |
| 19 Nov 2014 | INR | 245.2 | 257.85 | 245.2 | 251.9 | 251.9 | +7.9 (+3.24%) | 200,699 |
| 18 Nov 2014 | INR | 236.15 | 247.95 | 236.15 | 244 | 244 | +8.7 (+3.70%) | 82,799 |
| 17 Nov 2014 | INR | 234 | 236.8 | 231.5 | 235.3 | 235.3 | +3.55 (+1.53%) | 29,393 |
| 14 Nov 2014 | INR | 234 | 234.1 | 228.5 | 231.75 | 231.75 | -2.6 (-1.11%) | 25,378 |
| 13 Nov 2014 | INR | 236.8 | 237 | 232 | 234.35 | 234.35 | -2.45 (-1.03%) | 52,985 |
| 12 Nov 2014 | INR | 241 | 243.75 | 234.5 | 236.8 | 236.8 | -4.9 (-2.03%) | 47,033 |
| 11 Nov 2014 | INR | 232.15 | 244.2 | 232.15 | 241.7 | 241.7 | +9.55 (+4.11%) | 137,193 |
| 10 Nov 2014 | INR | 223 | 238 | 219.5 | 232.15 | 232.15 | +9.95 (+4.48%) | 121,225 |
| 7 Nov 2014 | INR | 221.25 | 224.8 | 219.25 | 222.2 | 222.2 | +2.4 (+1.09%) | 45,380 |
| 5 Nov 2014 | INR | 217.5 | 221.4 | 214.8 | 219.8 | 219.8 | +3.85 (+1.78%) | 102,933 |
| 3 Nov 2014 | INR | 213.5 | 217.4 | 211 | 215.95 | 215.95 | +3.1 (+1.46%) | 96,652 |
| 31 Oct 2014 | INR | 212 | 213.85 | 209.4 | 212.85 | 212.85 | +2.45 (+1.16%) | 72,804 |
| 30 Oct 2014 | INR | 207 | 211.15 | 205 | 210.4 | 210.4 | +5.15 (+2.51%) | 50,905 |
| 29 Oct 2014 | INR | 203.9 | 206.95 | 202.05 | 205.25 | 205.25 | +3.1 (+1.53%) | 53,900 |
| 28 Oct 2014 | INR | 200 | 204 | 198.5 | 202.15 | 202.15 | +2.35 (+1.18%) | 29,907 |
| 27 Oct 2014 | INR | 199.1 | 202 | 197.2 | 199.8 | 199.8 | -0.05 (-0.03%) | 34,345 |
| 23 Oct 2014 | INR | 196 | 199.9 | 195.35 | 199.85 | 199.85 | +5.2 (+2.67%) | 16,642 |
