| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 403.9556 | 405 | 396.3111 | 401.7111 | 180.7701 | -4.045 (-1.00%) | 57,079 |
| 12 Dec 2014 | INR | 413 | 419 | 400 | 405.7556 | 182.5901 | -10.844 (-2.60%) | 113,533 |
| 11 Dec 2014 | INR | 415 | 417.0444 | 404 | 416.6 | 187.4701 | -1.156 (-0.28%) | 33,637 |
| 10 Dec 2014 | INR | 420.8444 | 424.7556 | 415 | 417.7556 | 187.9901 | -4.689 (-1.11%) | 29,911 |
| 9 Dec 2014 | INR | 417.3111 | 431 | 414 | 422.4444 | 190.1001 | -2.4 (-0.56%) | 129,231 |
| 8 Dec 2014 | INR | 426.6444 | 428.9556 | 420.1111 | 424.8444 | 191.1801 | +2.044 (+0.48%) | 195,299 |
| 5 Dec 2014 | INR | 434.6444 | 434.6444 | 420 | 422.8 | 190.2601 | -9.556 (-2.21%) | 92,908 |
| 4 Dec 2014 | INR | 411 | 434.9111 | 410.2444 | 432.3556 | 194.5601 | +22.356 (+5.45%) | 426,062 |
| 3 Dec 2014 | INR | 434 | 439.3111 | 403.1111 | 410 | 184.5001 | -23.044 (-5.32%) | 473,302 |
| 2 Dec 2014 | INR | 449.9111 | 449.9111 | 427.4444 | 433.0444 | 194.8701 | -11.467 (-2.58%) | 112,879 |
| 1 Dec 2014 | INR | 439.9111 | 448 | 430.3556 | 444.5111 | 200.0301 | +8.556 (+1.96%) | 182,119 |
| 28 Nov 2014 | INR | 435 | 439.9111 | 425 | 435.9556 | 196.1801 | +4.756 (+1.10%) | 207,788 |
| 27 Nov 2014 | INR | 428 | 433.9111 | 417 | 431.2 | 194.0401 | +5.2 (+1.22%) | 118,162 |
| 26 Nov 2014 | INR | 412.9111 | 433.9111 | 412.9111 | 426 | 191.7001 | +13.844 (+3.36%) | 227,315 |
| 25 Nov 2014 | INR | 400 | 422.9111 | 395 | 412.1556 | 185.4701 | +5.156 (+1.27%) | 581,155 |
| 24 Nov 2014 | INR | 413.9556 | 420 | 404.7556 | 407 | 183.1501 | +2 (+0.49%) | 103,157 |
| 21 Nov 2014 | INR | 405.2 | 414 | 398 | 405 | 182.2501 | -2.711 (-0.66%) | 147,306 |
| 20 Nov 2014 | INR | 416.5111 | 423.7111 | 403 | 407.7111 | 183.4701 | -11.6 (-2.77%) | 162,904 |
| 19 Nov 2014 | INR | 410 | 434.9111 | 400.5556 | 419.3111 | 188.6901 | +6.356 (+1.54%) | 1,709,244 |
| 18 Nov 2014 | INR | 401.9111 | 414.7111 | 401.7111 | 412.9556 | 185.8301 | +14.444 (+3.62%) | 401,675 |
| 17 Nov 2014 | INR | 385.3111 | 403.3111 | 380 | 398.5111 | 179.3301 | +9.355 (+2.40%) | 308,144 |
| 14 Nov 2014 | INR | 393.4 | 397.7556 | 385 | 389.1556 | 175.1201 | -4.2 (-1.07%) | 155,177 |
| 13 Nov 2014 | INR | 380 | 401.7111 | 377.4444 | 393.3556 | 177.0101 | +13.044 (+3.43%) | 371,677 |
| 12 Nov 2014 | INR | 371.8444 | 384.9111 | 370.5111 | 380.3111 | 171.1401 | +10.556 (+2.85%) | 284,722 |
| 11 Nov 2014 | INR | 365.2 | 373.6 | 362.4 | 369.7556 | 166.3901 | +4.711 (+1.29%) | 231,353 |
| 10 Nov 2014 | INR | 361.3111 | 369.4 | 360 | 365.0444 | 164.2701 | +1.044 (+0.29%) | 162,091 |
| 7 Nov 2014 | INR | 365 | 369.6444 | 360.1556 | 364 | 163.8001 | +3.844 (+1.07%) | 231,984 |
| 5 Nov 2014 | INR | 352 | 364 | 350.8444 | 360.1556 | 162.0701 | +5.111 (+1.44%) | 664,175 |
| 3 Nov 2014 | INR | 354 | 361 | 338 | 355.0444 | 159.7701 | +14.6 (+4.29%) | 4,153,843 |
| 31 Oct 2014 | INR | 374.8444 | 374.9111 | 338.9556 | 340.4444 | 153.2001 | -29.356 (-7.94%) | 6,637,549 |
