| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 3,521 | 3,537 | 3,500 | 3,507.85 | 3,507.85 | -9.4 (-0.27%) | 136 |
| 9 Dec 2014 | INR | 3,581.2 | 3,599.9 | 3,491 | 3,517.25 | 3,517.25 | -66 (-1.84%) | 776 |
| 8 Dec 2014 | INR | 3,671.4 | 3,708.2 | 3,561 | 3,583.25 | 3,583.25 | -91.85 (-2.50%) | 1,315 |
| 5 Dec 2014 | INR | 3,663.7 | 3,742.7 | 3,650 | 3,675.1 | 3,675.1 | +39.95 (+1.10%) | 1,488 |
| 4 Dec 2014 | INR | 3,660 | 3,674.2 | 3,625 | 3,635.15 | 3,635.15 | -0.8 (-0.02%) | 358 |
| 3 Dec 2014 | INR | 3,599 | 3,664 | 3,599 | 3,635.95 | 3,635.95 | +78.65 (+2.21%) | 1,367 |
| 2 Dec 2014 | INR | 3,532.85 | 3,575 | 3,516.1 | 3,557.3 | 3,557.3 | +44.2 (+1.26%) | 526 |
| 1 Dec 2014 | INR | 3,550 | 3,550 | 3,475 | 3,513.1 | 3,513.1 | -27 (-0.76%) | 2,158 |
| 28 Nov 2014 | INR | 3,598 | 3,627.75 | 3,522.6 | 3,540.1 | 3,540.1 | -16.5 (-0.46%) | 1,782 |
| 27 Nov 2014 | INR | 3,371 | 3,594 | 3,371 | 3,556.6 | 3,556.6 | +182.6 (+5.41%) | 4,069 |
| 26 Nov 2014 | INR | 3,420 | 3,420 | 3,352.1 | 3,374 | 3,374 | -48.2 (-1.41%) | 517 |
| 25 Nov 2014 | INR | 3,449 | 3,520 | 3,351 | 3,422.2 | 3,422.2 | +16.65 (+0.49%) | 4,408 |
| 24 Nov 2014 | INR | 3,429.5 | 3,463 | 3,380.1 | 3,405.55 | 3,405.55 | +0.8 (+0.02%) | 608 |
| 21 Nov 2014 | INR | 3,393.8 | 3,447 | 3,323 | 3,404.75 | 3,404.75 | +17.1 (+0.50%) | 52,366 |
| 20 Nov 2014 | INR | 3,369.95 | 3,410 | 3,348.5 | 3,387.65 | 3,387.65 | +63.55 (+1.91%) | 754 |
| 19 Nov 2014 | INR | 3,297.45 | 3,394.85 | 3,289.5 | 3,324.1 | 3,324.1 | +22.25 (+0.67%) | 1,606 |
| 18 Nov 2014 | INR | 3,291.1 | 3,393 | 3,285 | 3,301.85 | 3,301.85 | +6.25 (+0.19%) | 1,215 |
| 17 Nov 2014 | INR | 3,210.15 | 3,320.75 | 3,210.15 | 3,295.6 | 3,295.6 | +50.75 (+1.56%) | 1,042 |
| 14 Nov 2014 | INR | 3,350 | 3,350 | 3,170 | 3,244.85 | 3,244.85 | -99.8 (-2.98%) | 3,327 |
| 13 Nov 2014 | INR | 3,395 | 3,415 | 3,324.95 | 3,344.65 | 3,344.65 | -14.9 (-0.44%) | 1,592 |
| 12 Nov 2014 | INR | 3,451.4 | 3,537.65 | 3,342 | 3,359.55 | 3,359.55 | -49.1 (-1.44%) | 8,362 |
| 11 Nov 2014 | INR | 3,320 | 3,427.35 | 3,320 | 3,408.65 | 3,408.65 | +150.8 (+4.63%) | 1,867 |
| 10 Nov 2014 | INR | 3,379.9 | 3,500 | 3,221 | 3,257.85 | 3,257.85 | -106.7 (-3.17%) | 10,117 |
| 7 Nov 2014 | INR | 3,223 | 3,375 | 3,223 | 3,364.55 | 3,364.55 | +191.65 (+6.04%) | 2,568 |
| 5 Nov 2014 | INR | 3,229.9 | 3,286.45 | 3,145 | 3,172.9 | 3,172.9 | +0.6 (+0.02%) | 3,668 |
| 3 Nov 2014 | INR | 3,100 | 3,175 | 3,100 | 3,172.3 | 3,172.3 | +77.3 (+2.50%) | 904 |
| 31 Oct 2014 | INR | 3,178.9 | 3,250 | 3,080 | 3,095 | 3,095 | -2.8 (-0.09%) | 4,254 |
| 30 Oct 2014 | INR | 3,126 | 3,148 | 3,087.95 | 3,097.8 | 3,097.8 | +12.85 (+0.42%) | 612 |
| 29 Oct 2014 | INR | 3,130.05 | 3,163.85 | 3,081.05 | 3,084.95 | 3,084.95 | -66.55 (-2.11%) | 313 |
| 28 Oct 2014 | INR | 3,092 | 3,170 | 3,089 | 3,151.5 | 3,151.5 | +57.95 (+1.87%) | 257 |
