| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 770 | 777.6 | 761.65 | 767.25 | 767.25 | -7.05 (-0.91%) | 784,330 |
| 12 Dec 2014 | INR | 774.5 | 785.35 | 770 | 774.3 | 774.3 | +4.8 (+0.62%) | 1,230,000 |
| 11 Dec 2014 | INR | 782.6 | 790.45 | 765 | 769.5 | 769.5 | -6.15 (-0.79%) | 1,440,000 |
| 10 Dec 2014 | INR | 779.95 | 779.95 | 764.45 | 775.65 | 775.65 | -6.15 (-0.79%) | 1,270,000 |
| 9 Dec 2014 | INR | 797 | 801.3 | 771.1 | 781.8 | 781.8 | -11.7 (-1.47%) | 1,460,000 |
| 8 Dec 2014 | INR | 794 | 809.6 | 786.2 | 793.5 | 793.5 | +8.85 (+1.13%) | 1,410,000 |
| 5 Dec 2014 | INR | 794.9 | 797.5 | 781.75 | 784.65 | 784.65 | -7.05 (-0.89%) | 588,460 |
| 4 Dec 2014 | INR | 791.95 | 798.8 | 777.95 | 791.7 | 791.7 | +2.3 (+0.29%) | 1,380,000 |
| 3 Dec 2014 | INR | 774.8 | 794.95 | 773 | 789.4 | 789.4 | +19.35 (+2.51%) | 1,710,000 |
| 2 Dec 2014 | INR | 796.8 | 796.8 | 767.2 | 770.05 | 770.05 | -27 (-3.39%) | 2,480,000 |
| 1 Dec 2014 | INR | 753.95 | 802.2 | 753.1 | 797.05 | 797.05 | +52.35 (+7.03%) | 3,290,000 |
| 28 Nov 2014 | INR | 716.1 | 749.2 | 715.6 | 744.7 | 744.7 | +39 (+5.53%) | 3,400,000 |
| 27 Nov 2014 | INR | 709.4 | 718 | 702.8 | 705.7 | 705.7 | +0.95 (+0.13%) | 1,820,000 |
| 26 Nov 2014 | INR | 693.9 | 709.5 | 692.1 | 704.75 | 704.75 | +13 (+1.88%) | 1,470,000 |
| 25 Nov 2014 | INR | 688.95 | 694.7 | 682.35 | 691.75 | 691.75 | +0.65 (+0.09%) | 1,050,000 |
| 24 Nov 2014 | INR | 693.8 | 694.8 | 680.7 | 691.1 | 691.1 | -1.05 (-0.15%) | 1,100,000 |
| 21 Nov 2014 | INR | 691.8 | 696.8 | 685 | 692.15 | 692.15 | +1.6 (+0.23%) | 1,210,000 |
| 20 Nov 2014 | INR | 684.8 | 693.5 | 680 | 690.55 | 690.55 | +7.45 (+1.09%) | 647,550 |
| 19 Nov 2014 | INR | 699.7 | 700.6 | 675.1 | 683.1 | 683.1 | -17.8 (-2.54%) | 1,520,000 |
| 18 Nov 2014 | INR | 695 | 703.6 | 683.1 | 700.9 | 700.9 | +8.95 (+1.29%) | 1,360,000 |
| 17 Nov 2014 | INR | 675.4 | 694.95 | 675 | 691.95 | 691.95 | +19.75 (+2.94%) | 2,530,000 |
| 14 Nov 2014 | INR | 646.9 | 674.4 | 642.45 | 672.2 | 672.2 | +27.4 (+4.25%) | 5,340,000 |
| 13 Nov 2014 | INR | 646 | 651 | 640 | 644.8 | 644.8 | +0.8 (+0.12%) | 1,110,000 |
| 12 Nov 2014 | INR | 649 | 654.7 | 642 | 644 | 644 | -5.3 (-0.82%) | 864,870 |
| 11 Nov 2014 | INR | 648.25 | 655.9 | 644.5 | 649.3 | 649.3 | +0.4 (+0.06%) | 1,410,000 |
| 10 Nov 2014 | INR | 646.15 | 654 | 643 | 648.9 | 648.9 | +2.8 (+0.43%) | 1,510,000 |
| 7 Nov 2014 | INR | 660 | 660.05 | 637 | 646.1 | 646.1 | -11.2 (-1.70%) | 1,490,000 |
| 5 Nov 2014 | INR | 660.9 | 664.8 | 655 | 657.3 | 657.3 | +3.7 (+0.57%) | 2,040,000 |
| 3 Nov 2014 | INR | 660.9 | 663 | 650.65 | 653.6 | 653.6 | -3.4 (-0.52%) | 1,130,000 |
| 31 Oct 2014 | INR | 647.1 | 658 | 647.1 | 657 | 657 | +12.3 (+1.91%) | 1,570,000 |
