| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 369.1 | 388.7 | 368.7 | 376.3 | 376.3 | +7.6 (+2.06%) | 87,213 |
| 9 Dec 2014 | INR | 379.55 | 383.85 | 366.55 | 368.7 | 368.7 | -10.8 (-2.85%) | 62,284 |
| 8 Dec 2014 | INR | 373.6 | 383.8 | 365.15 | 379.5 | 379.5 | +5.5 (+1.47%) | 87,503 |
| 5 Dec 2014 | INR | 375.15 | 382 | 364.95 | 374 | 374 | -0.95 (-0.25%) | 99,597 |
| 4 Dec 2014 | INR | 364 | 377.8 | 360.45 | 374.95 | 374.95 | +16.8 (+4.69%) | 239,503 |
| 3 Dec 2014 | INR | 317.95 | 361.5 | 317.95 | 358.15 | 358.15 | +40.7 (+12.82%) | 420,008 |
| 2 Dec 2014 | INR | 311 | 320.15 | 309 | 317.45 | 317.45 | +6.45 (+2.07%) | 138,275 |
| 1 Dec 2014 | INR | 321.15 | 324.45 | 309.55 | 311 | 311 | -9.9 (-3.09%) | 266,382 |
| 28 Nov 2014 | INR | 320.9 | 324.9 | 319.85 | 320.9 | 320.9 | +2.55 (+0.80%) | 32,636 |
| 27 Nov 2014 | INR | 321.25 | 323.25 | 315.7 | 318.35 | 318.35 | -2.95 (-0.92%) | 50,626 |
| 26 Nov 2014 | INR | 317.15 | 325 | 316.2 | 321.3 | 321.3 | +2.15 (+0.67%) | 40,555 |
| 25 Nov 2014 | INR | 326.9 | 327.45 | 317.6 | 319.15 | 319.15 | -5.75 (-1.77%) | 58,602 |
| 24 Nov 2014 | INR | 320.85 | 327.5 | 316.1 | 324.9 | 324.9 | +6.05 (+1.90%) | 72,144 |
| 21 Nov 2014 | INR | 318 | 323.55 | 309.45 | 318.85 | 318.85 | +8.8 (+2.84%) | 47,570 |
| 20 Nov 2014 | INR | 317 | 317.95 | 308.05 | 310.05 | 310.05 | -5.1 (-1.62%) | 22,401 |
| 19 Nov 2014 | INR | 320 | 322.6 | 313.3 | 315.15 | 315.15 | -4.25 (-1.33%) | 23,492 |
| 18 Nov 2014 | INR | 319.65 | 322.3 | 314.9 | 319.4 | 319.4 | +2.95 (+0.93%) | 58,182 |
| 17 Nov 2014 | INR | 315 | 319.5 | 306.05 | 316.45 | 316.45 | -0.6 (-0.19%) | 44,427 |
| 14 Nov 2014 | INR | 329 | 329 | 315.9 | 317.05 | 317.05 | -9.15 (-2.81%) | 32,833 |
| 13 Nov 2014 | INR | 328.95 | 330.7 | 323 | 326.2 | 326.2 | -1.6 (-0.49%) | 47,188 |
| 12 Nov 2014 | INR | 323.05 | 329.2 | 323.05 | 327.8 | 327.8 | +4.3 (+1.33%) | 17,505 |
| 11 Nov 2014 | INR | 328 | 328 | 320.35 | 323.5 | 323.5 | +0.25 (+0.08%) | 40,523 |
| 10 Nov 2014 | INR | 320.5 | 335.2 | 320.5 | 323.25 | 323.25 | -1.85 (-0.57%) | 106,737 |
| 7 Nov 2014 | INR | 335 | 335 | 322 | 325.1 | 325.1 | -5.3 (-1.60%) | 31,080 |
| 5 Nov 2014 | INR | 330.9 | 334.2 | 328.45 | 330.4 | 330.4 | +0.3 (+0.09%) | 21,536 |
| 3 Nov 2014 | INR | 328.75 | 333.9 | 327.15 | 330.1 | 330.1 | +3.3 (+1.01%) | 124,285 |
| 31 Oct 2014 | INR | 322.3 | 327.95 | 320.2 | 326.8 | 326.8 | +7.15 (+2.24%) | 36,797 |
| 30 Oct 2014 | INR | 317.6 | 328.35 | 316.05 | 319.65 | 319.65 | +0.45 (+0.14%) | 482,786 |
| 29 Oct 2014 | INR | 311 | 321.5 | 309.25 | 319.2 | 319.2 | +8.8 (+2.84%) | 877,159 |
| 28 Oct 2014 | INR | 319.05 | 319.05 | 308.15 | 310.4 | 310.4 | -4.3 (-1.37%) | 249,655 |
