| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2014 | INR | 3,222.4 | 3,341.25 | 3,145 | 3,157.7 | 3,157.7 | -25.8 (-0.81%) | 16,966 |
| 5 Dec 2014 | INR | 3,009.45 | 3,258.15 | 3,005.3 | 3,183.5 | 3,183.5 | +193.5 (+6.47%) | 39,527 |
| 4 Dec 2014 | INR | 3,099 | 3,100 | 2,980 | 2,990 | 2,990 | -86.2 (-2.80%) | 5,465 |
| 3 Dec 2014 | INR | 3,010 | 3,110 | 3,010 | 3,076.2 | 3,076.2 | +70.1 (+2.33%) | 10,871 |
| 2 Dec 2014 | INR | 2,925 | 3,021 | 2,895 | 3,006.1 | 3,006.1 | +88.1 (+3.02%) | 14,050 |
| 1 Dec 2014 | INR | 2,812.85 | 2,962.65 | 2,800 | 2,918 | 2,918 | +125.55 (+4.50%) | 63,167 |
| 28 Nov 2014 | INR | 2,882.5 | 2,890.45 | 2,781.05 | 2,792.45 | 2,792.45 | -66.1 (-2.31%) | 7,416 |
| 27 Nov 2014 | INR | 2,820 | 2,918.6 | 2,820 | 2,858.55 | 2,858.55 | +78.95 (+2.84%) | 12,525 |
| 26 Nov 2014 | INR | 2,820.65 | 2,825.45 | 2,760 | 2,779.6 | 2,779.6 | -27 (-0.96%) | 3,995 |
| 25 Nov 2014 | INR | 2,879.7 | 2,880.1 | 2,758 | 2,806.6 | 2,806.6 | -69.35 (-2.41%) | 5,927 |
| 24 Nov 2014 | INR | 2,882.95 | 2,890 | 2,862 | 2,875.95 | 2,875.95 | +10.75 (+0.38%) | 8,684 |
| 21 Nov 2014 | INR | 2,903.05 | 2,916.15 | 2,850.1 | 2,865.2 | 2,865.2 | -17.65 (-0.61%) | 2,654 |
| 20 Nov 2014 | INR | 2,889 | 2,988.1 | 2,872 | 2,882.85 | 2,882.85 | +10.35 (+0.36%) | 14,762 |
| 19 Nov 2014 | INR | 2,877.5 | 2,904.95 | 2,861.5 | 2,872.5 | 2,872.5 | -17.6 (-0.61%) | 4,089 |
| 18 Nov 2014 | INR | 2,918 | 2,926.3 | 2,882 | 2,890.1 | 2,890.1 | -8.65 (-0.30%) | 2,792 |
| 17 Nov 2014 | INR | 2,865 | 2,957.75 | 2,865 | 2,898.75 | 2,898.75 | +29.85 (+1.04%) | 6,182 |
| 14 Nov 2014 | INR | 2,870 | 2,905 | 2,860 | 2,868.9 | 2,868.9 | +5.1 (+0.18%) | 3,073 |
| 13 Nov 2014 | INR | 2,901.55 | 2,913 | 2,850 | 2,863.8 | 2,863.8 | -13.55 (-0.47%) | 3,107 |
| 12 Nov 2014 | INR | 2,907 | 2,929 | 2,872.05 | 2,877.35 | 2,877.35 | -13.85 (-0.48%) | 4,753 |
| 11 Nov 2014 | INR | 2,890.5 | 2,924 | 2,877 | 2,891.2 | 2,891.2 | +26.2 (+0.91%) | 5,125 |
| 10 Nov 2014 | INR | 2,898.45 | 2,960 | 2,847 | 2,865 | 2,865 | -37.8 (-1.30%) | 9,921 |
| 7 Nov 2014 | INR | 2,908.3 | 2,964.3 | 2,885 | 2,902.8 | 2,902.8 | +12.15 (+0.42%) | 7,820 |
| 5 Nov 2014 | INR | 2,945 | 2,974.9 | 2,850 | 2,890.65 | 2,890.65 | -162.25 (-5.31%) | 16,926 |
| 3 Nov 2014 | INR | 3,015 | 3,090 | 2,960 | 3,052.9 | 3,052.9 | +71.85 (+2.41%) | 20,173 |
| 31 Oct 2014 | INR | 2,948.5 | 3,067.05 | 2,939.3 | 2,981.05 | 2,981.05 | +59.8 (+2.05%) | 30,150 |
| 30 Oct 2014 | INR | 2,945.3 | 2,965.55 | 2,910 | 2,921.25 | 2,921.25 | -15.55 (-0.53%) | 4,211 |
| 29 Oct 2014 | INR | 2,950 | 2,989 | 2,921 | 2,936.8 | 2,936.8 | +0.85 (+0.03%) | 9,754 |
| 28 Oct 2014 | INR | 2,950 | 2,968.9 | 2,925.05 | 2,935.95 | 2,935.95 | +13.3 (+0.46%) | 5,450 |
| 27 Oct 2014 | INR | 2,938.9 | 2,990 | 2,900 | 2,922.65 | 2,922.65 | -5.35 (-0.18%) | 11,112 |
| 23 Oct 2014 | INR | 2,913 | 2,940 | 2,901 | 2,928 | 2,928 | +36.45 (+1.26%) | 2,639 |
