| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 2,512 | 2,531 | 2,498.6 | 2,510.4 | 2,510.4 | -7.05 (-0.28%) | 46,591 |
| 9 Dec 2014 | INR | 2,520 | 2,558.45 | 2,512.45 | 2,517.45 | 2,517.45 | +3.75 (+0.15%) | 54,813 |
| 8 Dec 2014 | INR | 2,585 | 2,587.75 | 2,505.5 | 2,513.7 | 2,513.7 | -64.75 (-2.51%) | 89,367 |
| 5 Dec 2014 | INR | 2,646 | 2,648 | 2,575 | 2,578.45 | 2,578.45 | -58.2 (-2.21%) | 64,961 |
| 4 Dec 2014 | INR | 2,664 | 2,665 | 2,620 | 2,636.65 | 2,636.65 | +1.6 (+0.06%) | 35,513 |
| 3 Dec 2014 | INR | 2,661.15 | 2,668.1 | 2,619 | 2,635.05 | 2,635.05 | -21 (-0.79%) | 62,401 |
| 2 Dec 2014 | INR | 2,692 | 2,709 | 2,647.15 | 2,656.05 | 2,656.05 | -37.1 (-1.38%) | 58,097 |
| 1 Dec 2014 | INR | 2,643 | 2,700 | 2,643 | 2,693.15 | 2,693.15 | +50.05 (+1.89%) | 61,246 |
| 28 Nov 2014 | INR | 2,660 | 2,688 | 2,636 | 2,643.1 | 2,643.1 | -6.05 (-0.23%) | 51,759 |
| 27 Nov 2014 | INR | 2,629 | 2,659 | 2,626 | 2,649.15 | 2,649.15 | +20.4 (+0.78%) | 28,351 |
| 26 Nov 2014 | INR | 2,620 | 2,652.6 | 2,617.6 | 2,628.75 | 2,628.75 | -6 (-0.23%) | 34,836 |
| 25 Nov 2014 | INR | 2,650 | 2,680 | 2,620 | 2,634.75 | 2,634.75 | -17.45 (-0.66%) | 39,201 |
| 24 Nov 2014 | INR | 2,612.05 | 2,656.25 | 2,612.05 | 2,652.2 | 2,652.2 | +35.9 (+1.37%) | 67,752 |
| 21 Nov 2014 | INR | 2,606 | 2,633.95 | 2,586 | 2,616.3 | 2,616.3 | +10.85 (+0.42%) | 61,286 |
| 20 Nov 2014 | INR | 2,594.95 | 2,610 | 2,563.4 | 2,605.45 | 2,605.45 | +27.8 (+1.08%) | 60,466 |
| 19 Nov 2014 | INR | 2,591 | 2,594 | 2,561 | 2,577.65 | 2,577.65 | -9.9 (-0.38%) | 60,245 |
| 18 Nov 2014 | INR | 2,617 | 2,625 | 2,581.5 | 2,587.55 | 2,587.55 | -30.95 (-1.18%) | 57,125 |
| 17 Nov 2014 | INR | 2,598 | 2,624.3 | 2,594.85 | 2,618.5 | 2,618.5 | +12.5 (+0.48%) | 45,265 |
| 14 Nov 2014 | INR | 2,585.5 | 2,612.5 | 2,577 | 2,606 | 2,606 | +17.95 (+0.69%) | 44,824 |
| 13 Nov 2014 | INR | 2,591.8 | 2,603 | 2,567 | 2,588.05 | 2,588.05 | -3.7 (-0.14%) | 48,379 |
| 12 Nov 2014 | INR | 2,571 | 2,610 | 2,571 | 2,591.75 | 2,591.75 | +14.2 (+0.55%) | 40,104 |
| 11 Nov 2014 | INR | 2,582 | 2,593.6 | 2,558.85 | 2,577.55 | 2,577.55 | +10.05 (+0.39%) | 36,374 |
| 10 Nov 2014 | INR | 2,588 | 2,588 | 2,551 | 2,567.5 | 2,567.5 | -6 (-0.23%) | 50,359 |
| 7 Nov 2014 | INR | 2,601.15 | 2,614.65 | 2,558.8 | 2,573.5 | 2,573.5 | -27.35 (-1.05%) | 56,746 |
| 5 Nov 2014 | INR | 2,595 | 2,621.05 | 2,587 | 2,600.85 | 2,600.85 | +11.55 (+0.45%) | 61,247 |
| 3 Nov 2014 | INR | 2,645 | 2,645.4 | 2,580.9 | 2,589.3 | 2,589.3 | -15.25 (-0.59%) | 136,577 |
| 31 Oct 2014 | INR | 2,562 | 2,620 | 2,562 | 2,604.55 | 2,604.55 | +46.65 (+1.82%) | 354,492 |
| 30 Oct 2014 | INR | 2,516.8 | 2,573 | 2,508.95 | 2,557.9 | 2,557.9 | +55.25 (+2.21%) | 122,521 |
| 29 Oct 2014 | INR | 2,477.9 | 2,509 | 2,475 | 2,502.65 | 2,502.65 | +24.45 (+0.99%) | 68,622 |
| 28 Oct 2014 | INR | 2,480 | 2,480.9 | 2,455 | 2,478.2 | 2,478.2 | +19.9 (+0.81%) | 60,534 |
