| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 439 | 448.7 | 438.25 | 446.85 | 446.85 | +3.35 (+0.76%) | 191,448 |
| 9 Dec 2014 | INR | 452.7 | 456.9 | 441.9 | 443.5 | 443.5 | -9.55 (-2.11%) | 404,443 |
| 8 Dec 2014 | INR | 454.1 | 459 | 451 | 453.05 | 453.05 | -2.75 (-0.60%) | 142,006 |
| 5 Dec 2014 | INR | 460 | 464.95 | 454.1 | 455.8 | 455.8 | -3.7 (-0.81%) | 97,824 |
| 4 Dec 2014 | INR | 465 | 468.7 | 455.6 | 459.5 | 459.5 | -5.25 (-1.13%) | 138,140 |
| 3 Dec 2014 | INR | 455.25 | 467 | 455.2 | 464.75 | 464.75 | +10.25 (+2.26%) | 159,682 |
| 2 Dec 2014 | INR | 451.7 | 456.5 | 445.2 | 454.5 | 454.5 | +2.4 (+0.53%) | 151,572 |
| 1 Dec 2014 | INR | 461.4 | 462.9 | 450.65 | 452.1 | 452.1 | -7.1 (-1.55%) | 103,886 |
| 28 Nov 2014 | INR | 457 | 468.3 | 457 | 459.2 | 459.2 | +3.55 (+0.78%) | 144,328 |
| 27 Nov 2014 | INR | 455.45 | 459.8 | 450.95 | 455.65 | 455.65 | +0.4 (+0.09%) | 168,603 |
| 26 Nov 2014 | INR | 461.8 | 461.85 | 452.5 | 455.25 | 455.25 | -8.6 (-1.85%) | 192,359 |
| 25 Nov 2014 | INR | 485 | 485 | 461.9 | 463.85 | 463.85 | -17.9 (-3.72%) | 178,861 |
| 24 Nov 2014 | INR | 487 | 489 | 477.2 | 481.75 | 481.75 | +4.4 (+0.92%) | 146,860 |
| 21 Nov 2014 | INR | 482.35 | 485.65 | 475.6 | 477.35 | 477.35 | -1.15 (-0.24%) | 119,184 |
| 20 Nov 2014 | INR | 485.05 | 485.05 | 470.5 | 478.5 | 478.5 | -3.15 (-0.65%) | 159,189 |
| 19 Nov 2014 | INR | 499 | 501 | 477 | 481.65 | 481.65 | -14.7 (-2.96%) | 222,245 |
| 18 Nov 2014 | INR | 499.7 | 505 | 492 | 496.35 | 496.35 | +0.65 (+0.13%) | 223,771 |
| 17 Nov 2014 | INR | 490.45 | 500.95 | 490.45 | 495.7 | 495.7 | +7.05 (+1.44%) | 176,775 |
| 14 Nov 2014 | INR | 482.15 | 490.5 | 478.2 | 488.65 | 488.65 | +8.35 (+1.74%) | 186,986 |
| 13 Nov 2014 | INR | 481.9 | 487.25 | 475.2 | 480.3 | 480.3 | +0.15 (+0.03%) | 191,587 |
| 12 Nov 2014 | INR | 489 | 491.5 | 471.85 | 480.15 | 480.15 | -5.3 (-1.09%) | 623,780 |
| 11 Nov 2014 | INR | 470.5 | 487.25 | 469.5 | 485.45 | 485.45 | +16.4 (+3.50%) | 192,246 |
| 10 Nov 2014 | INR | 475.55 | 479.4 | 466.35 | 469.05 | 469.05 | -6.2 (-1.30%) | 135,094 |
| 7 Nov 2014 | INR | 480 | 482.5 | 468.7 | 475.25 | 475.25 | -4.05 (-0.84%) | 141,867 |
| 5 Nov 2014 | INR | 488.55 | 494 | 473.95 | 479.3 | 479.3 | -7.2 (-1.48%) | 254,841 |
| 3 Nov 2014 | INR | 482.1 | 493.75 | 480 | 486.5 | 486.5 | +2.5 (+0.52%) | 155,960 |
| 31 Oct 2014 | INR | 474 | 488 | 473.95 | 484 | 484 | +13.4 (+2.85%) | 174,309 |
| 30 Oct 2014 | INR | 468.05 | 473 | 462.5 | 470.6 | 470.6 | +2.8 (+0.60%) | 78,492 |
| 29 Oct 2014 | INR | 465 | 471 | 461 | 467.8 | 467.8 | +3.7 (+0.80%) | 86,692 |
| 28 Oct 2014 | INR | 466.9 | 468.8 | 459.75 | 464.1 | 464.1 | -0.2 (-0.04%) | 89,524 |
