| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | INR | 18,185 | 18,224.6 | 17,706 | 17,805.15 | 4,451.2875 | -279.65 (-1.55%) | 518 |
| 10 Dec 2014 | INR | 18,019.4 | 18,300 | 17,880.65 | 18,084.8 | 4,521.2 | +208.15 (+1.16%) | 360 |
| 9 Dec 2014 | INR | 18,844.95 | 18,919.4 | 17,800 | 17,876.65 | 4,469.1625 | -723.7 (-3.89%) | 2,235 |
| 8 Dec 2014 | INR | 19,125.45 | 19,680 | 18,560.05 | 18,600.35 | 4,650.0875 | -434.35 (-2.28%) | 1,849 |
| 5 Dec 2014 | INR | 18,370 | 19,500 | 18,370 | 19,034.7 | 4,758.675 | +862.95 (+4.75%) | 2,953 |
| 4 Dec 2014 | INR | 17,927.5 | 18,489 | 17,800 | 18,171.75 | 4,542.9375 | +645.5 (+3.68%) | 1,283 |
| 3 Dec 2014 | INR | 17,474.8 | 17,799 | 17,000 | 17,526.25 | 4,381.5625 | +39.45 (+0.23%) | 1,104 |
| 2 Dec 2014 | INR | 17,735.95 | 17,933.65 | 17,370 | 17,486.8 | 4,371.7 | -190.8 (-1.08%) | 498 |
| 1 Dec 2014 | INR | 17,660.15 | 18,099.9 | 17,511.5 | 17,677.6 | 4,419.4 | +135.75 (+0.77%) | 551 |
| 28 Nov 2014 | INR | 17,535 | 18,373.95 | 17,455 | 17,541.85 | 4,385.4625 | +26.35 (+0.15%) | 3,490 |
| 27 Nov 2014 | INR | 16,091 | 17,689 | 16,082.1 | 17,515.5 | 4,378.875 | +1,476.65 (+9.21%) | 4,309 |
| 26 Nov 2014 | INR | 15,660 | 16,091 | 15,660 | 16,038.85 | 4,009.7125 | +3.05 (+0.02%) | 186 |
| 25 Nov 2014 | INR | 16,424.8 | 16,424.8 | 15,890 | 16,035.8 | 4,008.95 | -393.95 (-2.40%) | 463 |
| 24 Nov 2014 | INR | 16,469.95 | 16,750.05 | 16,345 | 16,429.75 | 4,107.4375 | +15.65 (+0.10%) | 688 |
| 21 Nov 2014 | INR | 16,508.3 | 16,508.3 | 16,325.25 | 16,414.1 | 4,103.525 | +21.95 (+0.13%) | 279 |
| 20 Nov 2014 | INR | 16,600 | 16,719.5 | 16,250 | 16,392.15 | 4,098.0375 | -197.15 (-1.19%) | 617 |
| 19 Nov 2014 | INR | 16,349.9 | 16,990 | 16,250 | 16,589.3 | 4,147.325 | +299.6 (+1.84%) | 2,125 |
| 18 Nov 2014 | INR | 15,991.9 | 16,437.25 | 15,896 | 16,289.7 | 4,072.425 | +314.4 (+1.97%) | 968 |
| 17 Nov 2014 | INR | 16,000 | 16,265 | 15,802 | 15,975.3 | 3,993.825 | +163.7 (+1.04%) | 732 |
| 14 Nov 2014 | INR | 15,325 | 16,349 | 15,325 | 15,811.6 | 3,952.9 | +647.1 (+4.27%) | 3,238 |
| 13 Nov 2014 | INR | 15,185 | 15,240 | 15,135 | 15,164.5 | 3,791.125 | 0.0 (0.0%) | 388 |
| 12 Nov 2014 | INR | 15,400 | 15,457 | 15,122 | 15,164.5 | 3,791.125 | -34.25 (-0.23%) | 398 |
| 11 Nov 2014 | INR | 15,142.05 | 15,345 | 15,120 | 15,198.75 | 3,799.6875 | +25.8 (+0.17%) | 262 |
| 10 Nov 2014 | INR | 15,274.9 | 15,350.15 | 15,101 | 15,172.95 | 3,793.2375 | -173.8 (-1.13%) | 614 |
| 7 Nov 2014 | INR | 15,501.25 | 15,680 | 15,300 | 15,346.75 | 3,836.6875 | -212.65 (-1.37%) | 611 |
| 5 Nov 2014 | INR | 15,925 | 15,925 | 15,489 | 15,559.4 | 3,889.85 | -290.95 (-1.84%) | 1,014 |
| 3 Nov 2014 | INR | 15,999 | 16,093.3 | 15,715 | 15,850.35 | 3,962.5875 | +167.75 (+1.07%) | 1,021 |
| 31 Oct 2014 | INR | 15,599.95 | 15,780 | 15,550 | 15,682.6 | 3,920.65 | +214.8 (+1.39%) | 509 |
| 30 Oct 2014 | INR | 15,498 | 15,622 | 15,382.65 | 15,467.8 | 3,866.95 | +124.05 (+0.81%) | 407 |
| 29 Oct 2014 | INR | 15,010.35 | 15,650 | 15,010.35 | 15,343.75 | 3,835.9375 | +199.35 (+1.32%) | 1,014 |
