| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 469.95 | 475.8 | 467 | 472.95 | 472.95 | +3.9 (+0.83%) | 18,763 |
| 9 Dec 2014 | INR | 475.5 | 484.7 | 465 | 469.05 | 469.05 | -8.15 (-1.71%) | 43,756 |
| 8 Dec 2014 | INR | 475.1 | 486 | 472.9 | 477.2 | 477.2 | -3.35 (-0.70%) | 36,937 |
| 5 Dec 2014 | INR | 489.7 | 496 | 478.65 | 480.55 | 480.55 | -9.5 (-1.94%) | 55,096 |
| 4 Dec 2014 | INR | 483.2 | 494.8 | 474.25 | 490.05 | 490.05 | +9.2 (+1.91%) | 90,943 |
| 3 Dec 2014 | INR | 472 | 484.45 | 467.45 | 480.85 | 480.85 | +10.75 (+2.29%) | 71,770 |
| 2 Dec 2014 | INR | 466 | 474.8 | 462 | 470.1 | 470.1 | -0.1 (-0.02%) | 39,190 |
| 1 Dec 2014 | INR | 478.75 | 484 | 466.3 | 470.2 | 470.2 | -5.9 (-1.24%) | 30,133 |
| 28 Nov 2014 | INR | 479.6 | 486.95 | 474.4 | 476.1 | 476.1 | -0.35 (-0.07%) | 50,249 |
| 27 Nov 2014 | INR | 483.75 | 486 | 473 | 476.45 | 476.45 | -4.85 (-1.01%) | 54,402 |
| 26 Nov 2014 | INR | 473.1 | 494 | 466.5 | 481.3 | 481.3 | +12.3 (+2.62%) | 421,931 |
| 25 Nov 2014 | INR | 482.5 | 483 | 451 | 469 | 469 | -10.6 (-2.21%) | 75,967 |
| 24 Nov 2014 | INR | 495 | 495.85 | 475.05 | 479.6 | 479.6 | -11.5 (-2.34%) | 75,513 |
| 21 Nov 2014 | INR | 491.15 | 507.35 | 487.4 | 491.1 | 491.1 | +15.9 (+3.35%) | 420,755 |
| 20 Nov 2014 | INR | 450.95 | 479.6 | 447 | 475.2 | 475.2 | +26.8 (+5.98%) | 159,068 |
| 19 Nov 2014 | INR | 455 | 466 | 446.75 | 448.4 | 448.4 | -3.3 (-0.73%) | 122,918 |
| 18 Nov 2014 | INR | 454 | 459.1 | 445 | 451.7 | 451.7 | +0.3 (+0.07%) | 68,701 |
| 17 Nov 2014 | INR | 443 | 455.3 | 441.55 | 451.4 | 451.4 | +10.3 (+2.34%) | 121,486 |
| 14 Nov 2014 | INR | 433 | 448 | 426.9 | 441.1 | 441.1 | +12.4 (+2.89%) | 213,521 |
| 13 Nov 2014 | INR | 412.8 | 439.4 | 411.2 | 428.7 | 428.7 | +19.35 (+4.73%) | 1,218,988 |
| 12 Nov 2014 | INR | 415 | 422.2 | 408 | 409.35 | 409.35 | -4.65 (-1.12%) | 290,865 |
| 11 Nov 2014 | INR | 431.3 | 440 | 411 | 414 | 414 | -5.3 (-1.26%) | 163,363 |
| 10 Nov 2014 | INR | 424.7 | 433 | 415.05 | 419.3 | 419.3 | -0.9 (-0.21%) | 75,348 |
| 7 Nov 2014 | INR | 413.55 | 426 | 407.25 | 420.2 | 420.2 | +10.15 (+2.48%) | 302,204 |
| 5 Nov 2014 | INR | 418.4 | 421 | 408.3 | 410.05 | 410.05 | -6.15 (-1.48%) | 20,778 |
| 3 Nov 2014 | INR | 420.75 | 423.55 | 414.5 | 416.2 | 416.2 | -1.7 (-0.41%) | 24,907 |
| 31 Oct 2014 | INR | 412.75 | 421.5 | 411.55 | 417.9 | 417.9 | +8.3 (+2.03%) | 42,032 |
| 30 Oct 2014 | INR | 415 | 419 | 408 | 409.6 | 409.6 | -5.85 (-1.41%) | 25,753 |
| 29 Oct 2014 | INR | 421.9 | 421.9 | 408.65 | 415.45 | 415.45 | -2.1 (-0.50%) | 51,948 |
| 28 Oct 2014 | INR | 426.15 | 433 | 412.55 | 417.55 | 417.55 | -6.05 (-1.43%) | 408,247 |
