| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 434 | 448 | 429.85 | 441.4 | 441.4 | +3.05 (+0.70%) | 24,551 |
| 9 Dec 2014 | INR | 436 | 443.5 | 432 | 438.35 | 438.35 | +4.8 (+1.11%) | 17,557 |
| 8 Dec 2014 | INR | 445.4 | 452.45 | 432.05 | 433.55 | 433.55 | -16.3 (-3.62%) | 13,865 |
| 5 Dec 2014 | INR | 465.25 | 469.9 | 447 | 449.85 | 449.85 | -14.8 (-3.19%) | 20,501 |
| 4 Dec 2014 | INR | 475.45 | 481.5 | 453.9 | 464.65 | 464.65 | -8.15 (-1.72%) | 14,661 |
| 3 Dec 2014 | INR | 482 | 490 | 471 | 472.8 | 472.8 | -6.25 (-1.30%) | 14,271 |
| 2 Dec 2014 | INR | 489.05 | 491.9 | 473.15 | 479.05 | 479.05 | -9.6 (-1.96%) | 13,967 |
| 1 Dec 2014 | INR | 476.35 | 495.8 | 471.9 | 488.65 | 488.65 | +15.95 (+3.37%) | 27,221 |
| 28 Nov 2014 | INR | 466.95 | 482.9 | 455.2 | 472.7 | 472.7 | +8.6 (+1.85%) | 36,418 |
| 27 Nov 2014 | INR | 470 | 471.8 | 462.05 | 464.1 | 464.1 | -5.45 (-1.16%) | 18,425 |
| 26 Nov 2014 | INR | 462 | 474.75 | 455.95 | 469.55 | 469.55 | +8.45 (+1.83%) | 41,526 |
| 25 Nov 2014 | INR | 453.9 | 474.8 | 444.6 | 461.1 | 461.1 | +13.35 (+2.98%) | 79,721 |
| 24 Nov 2014 | INR | 425 | 458.9 | 425 | 447.75 | 447.75 | +24.3 (+5.74%) | 103,842 |
| 21 Nov 2014 | INR | 405 | 438.35 | 405 | 423.45 | 423.45 | +21 (+5.22%) | 63,051 |
| 20 Nov 2014 | INR | 408 | 414.15 | 397.25 | 402.45 | 402.45 | -3.8 (-0.94%) | 7,693 |
| 19 Nov 2014 | INR | 417 | 420.2 | 404.45 | 406.25 | 406.25 | -9.7 (-2.33%) | 17,706 |
| 18 Nov 2014 | INR | 420.15 | 427.35 | 415.1 | 415.95 | 415.95 | +1.75 (+0.42%) | 27,675 |
| 17 Nov 2014 | INR | 401.35 | 416.7 | 391 | 414.2 | 414.2 | +13.45 (+3.36%) | 66,425 |
| 14 Nov 2014 | INR | 405 | 429 | 398.05 | 400.75 | 400.75 | +3.7 (+0.93%) | 89,896 |
| 13 Nov 2014 | INR | 385 | 403.8 | 383.2 | 397.05 | 397.05 | +16.1 (+4.23%) | 464,940 |
| 12 Nov 2014 | INR | 379.95 | 390.05 | 376.5 | 380.95 | 380.95 | +7.3 (+1.95%) | 20,226 |
| 11 Nov 2014 | INR | 374 | 380.65 | 371.4 | 373.65 | 373.65 | +1.2 (+0.32%) | 12,949 |
| 10 Nov 2014 | INR | 379.25 | 379.95 | 369.25 | 372.45 | 372.45 | -2.9 (-0.77%) | 8,450 |
| 7 Nov 2014 | INR | 378.4 | 380 | 374 | 375.35 | 375.35 | +1.75 (+0.47%) | 13,032 |
| 5 Nov 2014 | INR | 371.9 | 379.4 | 369.5 | 373.6 | 373.6 | +4.7 (+1.27%) | 20,368 |
| 3 Nov 2014 | INR | 376 | 380 | 366.9 | 368.9 | 368.9 | -5.7 (-1.52%) | 12,502 |
| 31 Oct 2014 | INR | 371.9 | 394.65 | 368.1 | 374.6 | 374.6 | +8.1 (+2.21%) | 79,791 |
| 30 Oct 2014 | INR | 364.15 | 384.95 | 364.1 | 366.5 | 366.5 | +0.75 (+0.21%) | 25,260 |
| 29 Oct 2014 | INR | 371.15 | 373.2 | 364.2 | 365.75 | 365.75 | -1.75 (-0.48%) | 7,075 |
| 28 Oct 2014 | INR | 372.5 | 373.8 | 365.55 | 367.5 | 367.5 | -0.5 (-0.14%) | 4,743 |
