| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 384.25 | 390.7 | 384.25 | 387.15 | 387.15 | +3.7 (+0.96%) | 1,165 |
| 9 Dec 2014 | INR | 392 | 399.4 | 382.2 | 383.45 | 383.45 | -6.5 (-1.67%) | 7,748 |
| 8 Dec 2014 | INR | 389 | 397.65 | 386 | 389.95 | 389.95 | +3 (+0.78%) | 6,864 |
| 5 Dec 2014 | INR | 385.5 | 397.7 | 382.05 | 386.95 | 386.95 | -0.3 (-0.08%) | 4,093 |
| 4 Dec 2014 | INR | 390 | 392.3 | 382.1 | 387.25 | 387.25 | -1.7 (-0.44%) | 1,509 |
| 3 Dec 2014 | INR | 385 | 390 | 378.9 | 388.95 | 388.95 | +5.8 (+1.51%) | 3,709 |
| 2 Dec 2014 | INR | 374 | 388.85 | 369.7 | 383.15 | 383.15 | +7.3 (+1.94%) | 5,279 |
| 1 Dec 2014 | INR | 374.7 | 377 | 369.05 | 375.85 | 375.85 | +1.15 (+0.31%) | 1,544 |
| 28 Nov 2014 | INR | 372.7 | 379 | 371.5 | 374.7 | 374.7 | +4.25 (+1.15%) | 4,044 |
| 27 Nov 2014 | INR | 369 | 373.5 | 367.55 | 370.45 | 370.45 | +1.75 (+0.47%) | 1,674 |
| 26 Nov 2014 | INR | 367 | 371.2 | 364 | 368.7 | 368.7 | +0.6 (+0.16%) | 1,653 |
| 25 Nov 2014 | INR | 375.65 | 375.95 | 364 | 368.1 | 368.1 | -4.3 (-1.15%) | 3,313 |
| 24 Nov 2014 | INR | 380 | 380 | 369.95 | 372.4 | 372.4 | -1.8 (-0.48%) | 3,240 |
| 21 Nov 2014 | INR | 363.4 | 377.7 | 363.4 | 374.2 | 374.2 | +11.8 (+3.26%) | 6,633 |
| 20 Nov 2014 | INR | 370.5 | 372.05 | 361.55 | 362.4 | 362.4 | -8.45 (-2.28%) | 548 |
| 19 Nov 2014 | INR | 369 | 373 | 366 | 370.85 | 370.85 | +4 (+1.09%) | 4,939 |
| 18 Nov 2014 | INR | 364 | 370 | 358 | 366.85 | 366.85 | +6.05 (+1.68%) | 9,022 |
| 17 Nov 2014 | INR | 358 | 362 | 352 | 360.8 | 360.8 | +4.25 (+1.19%) | 1,758 |
| 14 Nov 2014 | INR | 354.7 | 358 | 354 | 356.55 | 356.55 | +2 (+0.56%) | 2,488 |
| 13 Nov 2014 | INR | 350 | 358 | 350 | 354.55 | 354.55 | +0.55 (+0.16%) | 3,020 |
| 12 Nov 2014 | INR | 353.5 | 355.5 | 353 | 354 | 354 | +0.55 (+0.16%) | 1,057 |
| 11 Nov 2014 | INR | 357 | 360 | 350.05 | 353.45 | 353.45 | -2 (-0.56%) | 2,276 |
| 10 Nov 2014 | INR | 355.5 | 360.45 | 353.25 | 355.45 | 355.45 | +1.3 (+0.37%) | 3,592 |
| 7 Nov 2014 | INR | 355 | 355.7 | 350.15 | 354.15 | 354.15 | +1.35 (+0.38%) | 1,115 |
| 5 Nov 2014 | INR | 355.5 | 355.5 | 347.15 | 352.8 | 352.8 | -3.25 (-0.91%) | 3,120 |
| 3 Nov 2014 | INR | 354.1 | 358.7 | 353 | 356.05 | 356.05 | +1.25 (+0.35%) | 2,126 |
| 31 Oct 2014 | INR | 357.8 | 358.55 | 353.55 | 354.8 | 354.8 | -1.9 (-0.53%) | 2,472 |
| 30 Oct 2014 | INR | 360 | 360 | 354.05 | 356.7 | 356.7 | -0.45 (-0.13%) | 87,559 |
| 29 Oct 2014 | INR | 359.65 | 360 | 354.95 | 357.15 | 357.15 | +3.15 (+0.89%) | 2,571 |
| 28 Oct 2014 | INR | 354.55 | 358.45 | 353.1 | 354 | 354 | -0.85 (-0.24%) | 804 |
