| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 352.4 | 352.4 | 344.05 | 350.2 | 350.2 | -2.2 (-0.62%) | 173,336 |
| 15 Dec 2014 | INR | 349.95 | 356.3 | 346.25 | 352.4 | 352.4 | +3.65 (+1.05%) | 14,095 |
| 12 Dec 2014 | INR | 360 | 363.7 | 345.55 | 348.75 | 348.75 | -10.6 (-2.95%) | 17,774 |
| 11 Dec 2014 | INR | 370 | 371.65 | 357.75 | 359.35 | 359.35 | -7.6 (-2.07%) | 24,220 |
| 10 Dec 2014 | INR | 357.7 | 369 | 343.05 | 366.95 | 366.95 | +10.65 (+2.99%) | 35,633 |
| 9 Dec 2014 | INR | 368.85 | 368.9 | 355.1 | 356.3 | 356.3 | -9 (-2.46%) | 9,561 |
| 8 Dec 2014 | INR | 364.25 | 379.8 | 363.4 | 365.3 | 365.3 | +1 (+0.27%) | 15,296 |
| 5 Dec 2014 | INR | 367.25 | 374.95 | 361.45 | 364.3 | 364.3 | -5.15 (-1.39%) | 21,680 |
| 4 Dec 2014 | INR | 372 | 377.95 | 367.1 | 369.45 | 369.45 | -0.35 (-0.09%) | 33,637 |
| 3 Dec 2014 | INR | 370.35 | 382 | 366.25 | 369.8 | 369.8 | -0.55 (-0.15%) | 63,968 |
| 2 Dec 2014 | INR | 360.2 | 378.65 | 352.55 | 370.35 | 370.35 | +8.3 (+2.29%) | 54,893 |
| 1 Dec 2014 | INR | 355.6 | 376 | 355.1 | 362.05 | 362.05 | +3.1 (+0.86%) | 71,808 |
| 28 Nov 2014 | INR | 349.15 | 364.75 | 349.1 | 358.95 | 358.95 | +7.65 (+2.18%) | 174,878 |
| 27 Nov 2014 | INR | 351.15 | 356.85 | 350.55 | 351.3 | 351.3 | +1.05 (+0.30%) | 12,052 |
| 26 Nov 2014 | INR | 349.95 | 358 | 349 | 350.25 | 350.25 | +0.3 (+0.09%) | 106,660 |
| 25 Nov 2014 | INR | 349.95 | 362.9 | 346.25 | 349.95 | 349.95 | 0.0 (0.0%) | 111,652 |
| 24 Nov 2014 | INR | 358.95 | 359.95 | 345.3 | 349.95 | 349.95 | -7.45 (-2.08%) | 34,637 |
| 21 Nov 2014 | INR | 354.7 | 365.65 | 352 | 357.4 | 357.4 | +5 (+1.42%) | 43,140 |
| 20 Nov 2014 | INR | 359 | 371.15 | 350.1 | 352.4 | 352.4 | -6.2 (-1.73%) | 148,017 |
| 19 Nov 2014 | INR | 351 | 379 | 349.85 | 358.6 | 358.6 | +8.05 (+2.30%) | 127,372 |
| 18 Nov 2014 | INR | 343 | 360 | 338.05 | 350.55 | 350.55 | +5.2 (+1.51%) | 91,181 |
| 17 Nov 2014 | INR | 332.7 | 349.75 | 322.8 | 345.35 | 345.35 | +18.45 (+5.64%) | 87,552 |
| 14 Nov 2014 | INR | 320.15 | 333 | 307.9 | 326.9 | 326.9 | +4.7 (+1.46%) | 98,490 |
| 13 Nov 2014 | INR | 319.95 | 331 | 319.95 | 322.2 | 322.2 | +2.3 (+0.72%) | 130,556 |
| 12 Nov 2014 | INR | 315.4 | 324 | 315.05 | 319.9 | 319.9 | +6.6 (+2.11%) | 41,392 |
| 11 Nov 2014 | INR | 312.65 | 329.75 | 312.4 | 313.3 | 313.3 | -1.4 (-0.44%) | 57,065 |
| 10 Nov 2014 | INR | 322 | 325.45 | 311.55 | 314.7 | 314.7 | -7.8 (-2.42%) | 22,759 |
| 7 Nov 2014 | INR | 316.8 | 345.6 | 310 | 322.5 | 322.5 | +12.75 (+4.12%) | 195,773 |
| 5 Nov 2014 | INR | 314.2 | 318 | 306.5 | 309.75 | 309.75 | +4.65 (+1.52%) | 37,654 |
| 3 Nov 2014 | INR | 308.7 | 308.7 | 302.1 | 305.1 | 305.1 | -3.6 (-1.17%) | 4,961 |
