| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 3,126 | 3,250 | 3,043.2 | 3,145.45 | 3,145.45 | +20.55 (+0.66%) | 252,872 |
| 12 Dec 2014 | INR | 3,130 | 3,166.2 | 3,117.15 | 3,124.9 | 3,124.9 | +10.3 (+0.33%) | 221,565 |
| 11 Dec 2014 | INR | 3,177 | 3,177 | 3,099.3 | 3,114.6 | 3,114.6 | -54.15 (-1.71%) | 282,839 |
| 10 Dec 2014 | INR | 3,138.15 | 3,188.4 | 3,128.5 | 3,168.75 | 3,168.75 | +32.15 (+1.02%) | 301,350 |
| 9 Dec 2014 | INR | 3,148.1 | 3,198.6 | 3,130.45 | 3,136.6 | 3,136.6 | -23.55 (-0.75%) | 328,254 |
| 8 Dec 2014 | INR | 3,205 | 3,205 | 3,142 | 3,160.15 | 3,160.15 | -26.85 (-0.84%) | 196,600 |
| 5 Dec 2014 | INR | 3,233.9 | 3,233.9 | 3,181 | 3,187 | 3,187 | -31 (-0.96%) | 509,568 |
| 4 Dec 2014 | INR | 3,204.55 | 3,230 | 3,171.15 | 3,218 | 3,218 | +23.7 (+0.74%) | 317,558 |
| 3 Dec 2014 | INR | 3,240 | 3,259.95 | 3,174.3 | 3,194.3 | 3,194.3 | -29.7 (-0.92%) | 431,751 |
| 2 Dec 2014 | INR | 3,257 | 3,257 | 3,210.1 | 3,224 | 3,224 | -33.9 (-1.04%) | 226,412 |
| 1 Dec 2014 | INR | 3,167 | 3,269.95 | 3,161.45 | 3,257.9 | 3,257.9 | +110.5 (+3.51%) | 519,665 |
| 28 Nov 2014 | INR | 3,115 | 3,162.4 | 3,115 | 3,147.4 | 3,147.4 | +43.25 (+1.39%) | 259,437 |
| 27 Nov 2014 | INR | 3,076 | 3,135.6 | 3,076 | 3,104.15 | 3,104.15 | +4.65 (+0.15%) | 1,022,883 |
| 26 Nov 2014 | INR | 3,045 | 3,109.45 | 3,012.25 | 3,099.5 | 3,099.5 | +56.75 (+1.87%) | 308,719 |
| 25 Nov 2014 | INR | 3,085 | 3,095.7 | 3,020.9 | 3,042.75 | 3,042.75 | -35.95 (-1.17%) | 796,224 |
| 24 Nov 2014 | INR | 3,028 | 3,087.25 | 3,028 | 3,078.7 | 3,078.7 | +50.35 (+1.66%) | 611,061 |
| 21 Nov 2014 | INR | 3,003.9 | 3,048.3 | 2,991.45 | 3,028.35 | 3,028.35 | +32.8 (+1.09%) | 549,348 |
| 20 Nov 2014 | INR | 3,009.9 | 3,009.9 | 2,951 | 2,995.55 | 2,995.55 | -4.8 (-0.16%) | 258,380 |
| 19 Nov 2014 | INR | 3,020.2 | 3,042.75 | 2,976.75 | 3,000.35 | 3,000.35 | -17.4 (-0.58%) | 361,646 |
| 18 Nov 2014 | INR | 3,042.7 | 3,048.75 | 3,004.2 | 3,017.75 | 3,017.75 | -11.15 (-0.37%) | 282,465 |
| 17 Nov 2014 | INR | 2,950.05 | 3,040.85 | 2,950.05 | 3,028.9 | 3,028.9 | +64.5 (+2.18%) | 779,054 |
| 14 Nov 2014 | INR | 2,930.8 | 2,983 | 2,921.1 | 2,964.4 | 2,964.4 | +36.9 (+1.26%) | 408,553 |
| 13 Nov 2014 | INR | 2,983 | 2,983 | 2,913.15 | 2,927.5 | 2,927.5 | -39.85 (-1.34%) | 323,763 |
| 12 Nov 2014 | INR | 2,926 | 2,975 | 2,926 | 2,967.35 | 2,967.35 | +43.35 (+1.48%) | 777,888 |
| 11 Nov 2014 | INR | 2,930 | 2,953.9 | 2,913.6 | 2,924 | 2,924 | -9.1 (-0.31%) | 556,075 |
| 10 Nov 2014 | INR | 2,909 | 2,938 | 2,895 | 2,933.1 | 2,933.1 | +45.5 (+1.58%) | 681,780 |
| 7 Nov 2014 | INR | 2,920 | 2,960 | 2,862.6 | 2,887.6 | 2,887.6 | -75.7 (-2.55%) | 11,665,947 |
| 5 Nov 2014 | INR | 3,035 | 3,036.4 | 2,943.3 | 2,963.3 | 2,963.3 | -47.65 (-1.58%) | 779,386 |
| 3 Nov 2014 | INR | 3,044 | 3,050 | 2,928.15 | 3,010.95 | 3,010.95 | -53.3 (-1.74%) | 613,472 |
| 31 Oct 2014 | INR | 3,054.95 | 3,103.7 | 3,040 | 3,064.25 | 3,064.25 | +32.6 (+1.08%) | 731,352 |
