| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 335.3 | 343.8 | 330.9 | 340.85 | 340.85 | +10.6 (+3.21%) | 17,579 |
| 9 Dec 2014 | INR | 342 | 352.35 | 326.55 | 330.25 | 330.25 | -11.65 (-3.41%) | 26,073 |
| 8 Dec 2014 | INR | 357 | 357 | 338 | 341.9 | 341.9 | -18.7 (-5.19%) | 35,162 |
| 5 Dec 2014 | INR | 349.85 | 364.95 | 346 | 360.6 | 360.6 | +17.05 (+4.96%) | 51,326 |
| 4 Dec 2014 | INR | 348.7 | 355.75 | 341.5 | 343.55 | 343.55 | -6.4 (-1.83%) | 20,662 |
| 3 Dec 2014 | INR | 354 | 358.65 | 345.45 | 349.95 | 349.95 | -2.15 (-0.61%) | 60,218 |
| 2 Dec 2014 | INR | 330 | 358.45 | 330 | 352.1 | 352.1 | +17.95 (+5.37%) | 209,802 |
| 1 Dec 2014 | INR | 325.4 | 336.5 | 315.1 | 334.15 | 334.15 | +10.25 (+3.16%) | 78,819 |
| 28 Nov 2014 | INR | 315.85 | 335 | 312 | 323.9 | 323.9 | +8.8 (+2.79%) | 208,972 |
| 27 Nov 2014 | INR | 314 | 319 | 306 | 315.1 | 315.1 | +4.05 (+1.30%) | 63,115 |
| 26 Nov 2014 | INR | 305 | 315 | 300.85 | 311.05 | 311.05 | +7.15 (+2.35%) | 102,586 |
| 25 Nov 2014 | INR | 306 | 345.8 | 270 | 303.9 | 303.9 | -3.8 (-1.23%) | 12,599,194 |
| 24 Nov 2014 | INR | 305 | 312.4 | 299.7 | 307.7 | 307.7 | +1.95 (+0.64%) | 24,342 |
| 21 Nov 2014 | INR | 311 | 315 | 303.5 | 305.75 | 305.75 | -1.95 (-0.63%) | 25,285 |
| 20 Nov 2014 | INR | 290.3 | 319.7 | 290.3 | 307.7 | 307.7 | +19 (+6.58%) | 151,924 |
| 19 Nov 2014 | INR | 284.15 | 289.3 | 277.2 | 288.7 | 288.7 | +5.8 (+2.05%) | 13,207 |
| 18 Nov 2014 | INR | 286 | 290 | 281 | 282.9 | 282.9 | -5.95 (-2.06%) | 5,220 |
| 17 Nov 2014 | INR | 285 | 295.2 | 281.45 | 288.85 | 288.85 | +3.95 (+1.39%) | 16,915 |
| 14 Nov 2014 | INR | 287.15 | 289.4 | 281 | 284.9 | 284.9 | -3.1 (-1.08%) | 8,043 |
| 13 Nov 2014 | INR | 277.5 | 291.8 | 276.05 | 288 | 288 | +10.55 (+3.80%) | 23,997 |
| 12 Nov 2014 | INR | 276 | 278.1 | 270 | 277.45 | 277.45 | +1.3 (+0.47%) | 12,695 |
| 11 Nov 2014 | INR | 271.25 | 278.1 | 271.05 | 276.15 | 276.15 | +3.35 (+1.23%) | 64,253 |
| 10 Nov 2014 | INR | 271.45 | 274.1 | 260 | 272.8 | 272.8 | +3.5 (+1.30%) | 10,721 |
| 7 Nov 2014 | INR | 274 | 274 | 268.4 | 269.3 | 269.3 | -4.25 (-1.55%) | 3,802 |
| 5 Nov 2014 | INR | 284.2 | 285.65 | 266.85 | 273.55 | 273.55 | -11.15 (-3.92%) | 9,195 |
| 3 Nov 2014 | INR | 285.45 | 286.55 | 282 | 284.7 | 284.7 | +1.65 (+0.58%) | 5,327 |
| 31 Oct 2014 | INR | 282.15 | 286 | 279.25 | 283.05 | 283.05 | +2.15 (+0.77%) | 10,990 |
| 30 Oct 2014 | INR | 284.9 | 284.9 | 278.6 | 280.9 | 280.9 | -10.9 (-3.74%) | 5,005 |
| 29 Oct 2014 | INR | 296 | 296 | 288.4 | 291.8 | 291.8 | -1.35 (-0.46%) | 13,521 |
| 28 Oct 2014 | INR | 289.15 | 296 | 288 | 293.15 | 293.15 | +3.9 (+1.35%) | 8,921 |
