| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 399.35 | 400.95 | 395 | 395.9 | 395.9 | -4.3 (-1.07%) | 3,852 |
| 9 Dec 2014 | INR | 397.45 | 403 | 395.85 | 400.2 | 400.2 | +2.3 (+0.58%) | 3,909 |
| 8 Dec 2014 | INR | 403.4 | 404.15 | 396.65 | 397.9 | 397.9 | -4.1 (-1.02%) | 6,851 |
| 5 Dec 2014 | INR | 406.9 | 408.8 | 400.6 | 402 | 402 | -3.1 (-0.77%) | 7,144 |
| 4 Dec 2014 | INR | 407.2 | 411.9 | 404.5 | 405.1 | 405.1 | -1.2 (-0.30%) | 5,723 |
| 3 Dec 2014 | INR | 403.9 | 413.85 | 403.9 | 406.3 | 406.3 | +3.15 (+0.78%) | 6,498 |
| 2 Dec 2014 | INR | 401.45 | 406.95 | 401 | 403.15 | 403.15 | +1.25 (+0.31%) | 4,862 |
| 1 Dec 2014 | INR | 406 | 409.95 | 400.3 | 401.9 | 401.9 | -2.8 (-0.69%) | 3,473 |
| 28 Nov 2014 | INR | 405.3 | 410 | 403 | 404.7 | 404.7 | -0.6 (-0.15%) | 5,186 |
| 27 Nov 2014 | INR | 403 | 410.9 | 402.65 | 405.3 | 405.3 | -0.9 (-0.22%) | 3,678 |
| 26 Nov 2014 | INR | 415.25 | 415.25 | 405 | 406.2 | 406.2 | -8 (-1.93%) | 76,469 |
| 25 Nov 2014 | INR | 410 | 417.9 | 399 | 414.2 | 414.2 | +1.35 (+0.33%) | 16,455 |
| 24 Nov 2014 | INR | 410 | 414.5 | 409.8 | 412.85 | 412.85 | +6.2 (+1.52%) | 12,130 |
| 21 Nov 2014 | INR | 402 | 409.6 | 400 | 406.65 | 406.65 | +7.65 (+1.92%) | 10,588 |
| 20 Nov 2014 | INR | 405.05 | 408 | 397.95 | 399 | 399 | -5 (-1.24%) | 7,714 |
| 19 Nov 2014 | INR | 396.2 | 408.8 | 396.2 | 404 | 404 | +3.75 (+0.94%) | 170,446 |
| 18 Nov 2014 | INR | 401.1 | 405.05 | 399 | 400.25 | 400.25 | +0.85 (+0.21%) | 9,138 |
| 17 Nov 2014 | INR | 401.1 | 402.5 | 391.5 | 399.4 | 399.4 | -1.85 (-0.46%) | 5,621 |
| 14 Nov 2014 | INR | 397.6 | 404 | 395.8 | 401.25 | 401.25 | +4.05 (+1.02%) | 9,660 |
| 13 Nov 2014 | INR | 398.65 | 399.55 | 394.85 | 397.2 | 397.2 | -1.5 (-0.38%) | 4,982 |
| 12 Nov 2014 | INR | 401.5 | 401.5 | 396.5 | 398.7 | 398.7 | +0.9 (+0.23%) | 7,741 |
| 11 Nov 2014 | INR | 401 | 402 | 397 | 397.8 | 397.8 | -2.15 (-0.54%) | 4,515 |
| 10 Nov 2014 | INR | 404.25 | 405.45 | 397.15 | 399.95 | 399.95 | -4.6 (-1.14%) | 7,767 |
| 7 Nov 2014 | INR | 404 | 406.7 | 402.1 | 404.55 | 404.55 | +1.45 (+0.36%) | 6,104 |
| 5 Nov 2014 | INR | 405 | 410 | 400.8 | 403.1 | 403.1 | -3.4 (-0.84%) | 8,398 |
| 3 Nov 2014 | INR | 401.3 | 408.7 | 390 | 406.5 | 406.5 | +5.75 (+1.43%) | 14,577 |
| 31 Oct 2014 | INR | 403 | 410 | 399 | 400.75 | 400.75 | -7.35 (-1.80%) | 23,157 |
| 30 Oct 2014 | INR | 399 | 411.75 | 395 | 408.1 | 408.1 | -5.4 (-1.31%) | 16,901 |
| 29 Oct 2014 | INR | 410.1 | 423.5 | 406.65 | 413.5 | 413.5 | +6.85 (+1.68%) | 20,161 |
| 28 Oct 2014 | INR | 405 | 409.1 | 401.25 | 406.65 | 406.65 | +2.7 (+0.67%) | 3,327 |
