| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 578 | 621 | 560.35 | 566.95 | 566.95 | -11.5 (-1.99%) | 32,658 |
| 15 Dec 2014 | INR | 589.95 | 595 | 575.1 | 578.45 | 578.45 | -10.9 (-1.85%) | 42,972 |
| 12 Dec 2014 | INR | 602.9 | 608 | 585.4 | 589.35 | 589.35 | -9.35 (-1.56%) | 27,637 |
| 11 Dec 2014 | INR | 600 | 608.6 | 583.2 | 598.7 | 598.7 | -0.9 (-0.15%) | 43,708 |
| 10 Dec 2014 | INR | 603 | 613 | 597 | 599.6 | 599.6 | -2.75 (-0.46%) | 94,348 |
| 9 Dec 2014 | INR | 620 | 623.65 | 601.1 | 602.35 | 602.35 | -17.45 (-2.82%) | 40,413 |
| 8 Dec 2014 | INR | 632.9 | 644.5 | 613 | 619.8 | 619.8 | -7.45 (-1.19%) | 203,012 |
| 5 Dec 2014 | INR | 625.25 | 638 | 619 | 627.25 | 627.25 | +14.25 (+2.32%) | 226,475 |
| 4 Dec 2014 | INR | 590.3 | 626 | 586 | 613 | 613 | +26.45 (+4.51%) | 173,606 |
| 3 Dec 2014 | INR | 582 | 592.65 | 581.75 | 586.55 | 586.55 | +4.6 (+0.79%) | 157,864 |
| 2 Dec 2014 | INR | 589.45 | 596.3 | 579.8 | 581.95 | 581.95 | -7.5 (-1.27%) | 22,248 |
| 1 Dec 2014 | INR | 592.45 | 600 | 587 | 589.45 | 589.45 | +0.75 (+0.13%) | 89,442 |
| 28 Nov 2014 | INR | 581.4 | 602 | 580 | 588.7 | 588.7 | +10.95 (+1.90%) | 219,907 |
| 27 Nov 2014 | INR | 578.25 | 594.3 | 572.8 | 577.75 | 577.75 | -4.6 (-0.79%) | 33,381 |
| 26 Nov 2014 | INR | 594.75 | 594.75 | 575.1 | 582.35 | 582.35 | -0.8 (-0.14%) | 111,134 |
| 25 Nov 2014 | INR | 603.8 | 605 | 580 | 583.15 | 583.15 | -19.9 (-3.30%) | 91,529 |
| 24 Nov 2014 | INR | 608 | 619 | 591.5 | 603.05 | 603.05 | +0.6 (+0.10%) | 80,938 |
| 21 Nov 2014 | INR | 595.05 | 630.5 | 593.75 | 602.45 | 602.45 | +4.1 (+0.69%) | 163,344 |
| 20 Nov 2014 | INR | 594.8 | 614 | 582.2 | 598.35 | 598.35 | +17.75 (+3.06%) | 185,834 |
| 19 Nov 2014 | INR | 600 | 609.7 | 562 | 580.6 | 580.6 | -15.25 (-2.56%) | 193,684 |
| 18 Nov 2014 | INR | 597.9 | 613.65 | 593 | 595.85 | 595.85 | +1.2 (+0.20%) | 189,676 |
| 17 Nov 2014 | INR | 572.55 | 604 | 555.65 | 594.65 | 594.65 | +19 (+3.30%) | 429,631 |
| 14 Nov 2014 | INR | 581.95 | 596.15 | 572.1 | 575.65 | 575.65 | -2.95 (-0.51%) | 120,289 |
| 13 Nov 2014 | INR | 562 | 583.8 | 560 | 578.6 | 578.6 | +19.1 (+3.41%) | 242,279 |
| 12 Nov 2014 | INR | 565.15 | 576 | 556.5 | 559.5 | 559.5 | -13.05 (-2.28%) | 86,387 |
| 11 Nov 2014 | INR | 541.95 | 583.9 | 540 | 572.55 | 572.55 | +36 (+6.71%) | 374,194 |
| 10 Nov 2014 | INR | 525 | 542.5 | 520.55 | 536.55 | 536.55 | +11.05 (+2.10%) | 76,014 |
| 7 Nov 2014 | INR | 517 | 530 | 517 | 525.5 | 525.5 | +9.85 (+1.91%) | 54,761 |
| 5 Nov 2014 | INR | 525.15 | 534 | 514.1 | 515.65 | 515.65 | -12.3 (-2.33%) | 52,716 |
| 3 Nov 2014 | INR | 532.25 | 553.9 | 523.3 | 527.95 | 527.95 | -2.7 (-0.51%) | 118,249 |
