| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 437.8 | 449.9 | 435.4 | 441.55 | 441.55 | -0.35 (-0.08%) | 2,076 |
| 9 Dec 2014 | INR | 447.5 | 450 | 438.8 | 441.9 | 441.9 | -5.2 (-1.16%) | 2,874 |
| 8 Dec 2014 | INR | 459.9 | 465.35 | 444.75 | 447.1 | 447.1 | -1.05 (-0.23%) | 6,387 |
| 5 Dec 2014 | INR | 456.15 | 459.95 | 445 | 448.15 | 448.15 | -6.35 (-1.40%) | 2,339 |
| 4 Dec 2014 | INR | 441.75 | 464 | 441 | 454.5 | 454.5 | +16 (+3.65%) | 7,226 |
| 3 Dec 2014 | INR | 436.95 | 444.2 | 435.3 | 438.5 | 438.5 | +5.75 (+1.33%) | 3,853 |
| 2 Dec 2014 | INR | 439.65 | 440 | 430 | 432.75 | 432.75 | -4.45 (-1.02%) | 1,683 |
| 1 Dec 2014 | INR | 449.65 | 449.65 | 423.7 | 437.2 | 437.2 | -1.4 (-0.32%) | 2,629 |
| 28 Nov 2014 | INR | 439.35 | 447 | 438 | 438.6 | 438.6 | -1.55 (-0.35%) | 1,706 |
| 27 Nov 2014 | INR | 443.9 | 445.3 | 437.95 | 440.15 | 440.15 | -0.3 (-0.07%) | 1,041 |
| 26 Nov 2014 | INR | 440 | 449.8 | 439.1 | 440.45 | 440.45 | -2.35 (-0.53%) | 2,921 |
| 25 Nov 2014 | INR | 451 | 453.6 | 440.15 | 442.8 | 442.8 | -8.55 (-1.89%) | 2,186 |
| 24 Nov 2014 | INR | 452.3 | 462.85 | 450.05 | 451.35 | 451.35 | -4.3 (-0.94%) | 1,254 |
| 21 Nov 2014 | INR | 457.85 | 459.05 | 453 | 455.65 | 455.65 | +0.95 (+0.21%) | 1,718 |
| 20 Nov 2014 | INR | 455 | 466.15 | 453 | 454.7 | 454.7 | +0.3 (+0.07%) | 4,289 |
| 19 Nov 2014 | INR | 461.5 | 462.6 | 451 | 454.4 | 454.4 | -5.7 (-1.24%) | 2,699 |
| 18 Nov 2014 | INR | 467 | 470.5 | 457 | 460.1 | 460.1 | -4.7 (-1.01%) | 2,873 |
| 17 Nov 2014 | INR | 456 | 466.55 | 456 | 464.8 | 464.8 | +9.05 (+1.99%) | 5,319 |
| 14 Nov 2014 | INR | 455 | 464.75 | 451.55 | 455.75 | 455.75 | +1.9 (+0.42%) | 2,471 |
| 13 Nov 2014 | INR | 455 | 462.3 | 450 | 453.85 | 453.85 | -3.45 (-0.75%) | 4,364 |
| 12 Nov 2014 | INR | 485.75 | 487 | 452.6 | 457.3 | 457.3 | -31.35 (-6.42%) | 25,804 |
| 11 Nov 2014 | INR | 472.6 | 503.95 | 472.6 | 488.65 | 488.65 | +21.3 (+4.56%) | 10,555 |
| 10 Nov 2014 | INR | 470.1 | 475.65 | 461 | 467.35 | 467.35 | -5.4 (-1.14%) | 1,767 |
| 7 Nov 2014 | INR | 480.9 | 480.9 | 470 | 472.75 | 472.75 | -5.45 (-1.14%) | 2,732 |
| 5 Nov 2014 | INR | 480.95 | 483.35 | 476 | 478.2 | 478.2 | -0.9 (-0.19%) | 4,467 |
| 3 Nov 2014 | INR | 490.4 | 490.4 | 479 | 479.1 | 479.1 | -3.05 (-0.63%) | 2,223 |
| 31 Oct 2014 | INR | 494.95 | 501.3 | 480 | 482.15 | 482.15 | -4.05 (-0.83%) | 5,165 |
| 30 Oct 2014 | INR | 488.9 | 493.3 | 481 | 486.2 | 486.2 | -1.9 (-0.39%) | 2,288 |
| 29 Oct 2014 | INR | 496 | 498.8 | 485.75 | 488.1 | 488.1 | -6.55 (-1.32%) | 2,581 |
| 28 Oct 2014 | INR | 509.9 | 509.9 | 492.65 | 494.65 | 494.65 | -10.15 (-2.01%) | 2,421 |
