| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2014 | INR | 650.08 | 660.42 | 641.74 | 649.76 | 324.88 | +2 (+0.31%) | 57,030 |
| 2 Dec 2014 | INR | 620.7 | 662.6 | 610.46 | 647.76 | 323.88 | +30.9 (+5.01%) | 321,670 |
| 1 Dec 2014 | INR | 600.04 | 620.88 | 598.28 | 616.86 | 308.43 | +13.98 (+2.32%) | 33,870 |
| 28 Nov 2014 | INR | 604.54 | 618.04 | 598.24 | 602.88 | 301.44 | -1.76 (-0.29%) | 15,670 |
| 27 Nov 2014 | INR | 616 | 616 | 599.42 | 604.64 | 302.32 | -6.76 (-1.11%) | 11,560 |
| 26 Nov 2014 | INR | 597.48 | 616 | 588.1 | 611.4 | 305.7 | +10.74 (+1.79%) | 13,490 |
| 25 Nov 2014 | INR | 610.42 | 616.3 | 576.34 | 600.66 | 300.33 | -5.58 (-0.92%) | 40,180 |
| 24 Nov 2014 | INR | 619.84 | 619.84 | 599.52 | 606.24 | 303.12 | -4.04 (-0.66%) | 19,370 |
| 21 Nov 2014 | INR | 620.28 | 623.12 | 609.38 | 610.28 | 305.14 | -4.78 (-0.78%) | 16,870 |
| 20 Nov 2014 | INR | 613.02 | 619.94 | 603.44 | 615.06 | 307.53 | +2.04 (+0.33%) | 16,010 |
| 19 Nov 2014 | INR | 614.26 | 623.26 | 610.46 | 613.02 | 306.51 | -2.04 (-0.33%) | 11,040 |
| 18 Nov 2014 | INR | 613.12 | 624.02 | 608.84 | 615.06 | 307.53 | -0.24 (-0.04%) | 19,150 |
| 17 Nov 2014 | INR | 623.74 | 623.74 | 612.16 | 615.3 | 307.65 | -7.48 (-1.20%) | 15,750 |
| 14 Nov 2014 | INR | 617.1 | 629.42 | 606.72 | 622.78 | 311.39 | +5.92 (+0.96%) | 19,630 |
| 13 Nov 2014 | INR | 644.58 | 649.56 | 612.46 | 616.86 | 308.43 | -27.82 (-4.32%) | 47,740 |
| 12 Nov 2014 | INR | 648.38 | 651.12 | 639.84 | 644.68 | 322.34 | +2.32 (+0.36%) | 26,340 |
| 11 Nov 2014 | INR | 637.96 | 644.5 | 630.36 | 642.36 | 321.18 | +14.46 (+2.30%) | 14,850 |
| 10 Nov 2014 | INR | 635.1 | 635.16 | 621.78 | 627.9 | 313.95 | -3.08 (-0.49%) | 24,660 |
| 7 Nov 2014 | INR | 641.46 | 650.28 | 625.62 | 630.98 | 315.49 | -8.06 (-1.26%) | 25,460 |
| 5 Nov 2014 | INR | 637.96 | 645.44 | 633.4 | 639.04 | 319.52 | +1.04 (+0.16%) | 12,720 |
| 3 Nov 2014 | INR | 641.32 | 645.48 | 630.36 | 638 | 319 | -3.12 (-0.49%) | 11,810 |
| 31 Oct 2014 | INR | 634.54 | 644.92 | 631.88 | 641.12 | 320.56 | +6.54 (+1.03%) | 31,120 |
| 30 Oct 2014 | INR | 621.4 | 641.12 | 620.88 | 634.58 | 317.29 | +13.5 (+2.17%) | 28,540 |
| 29 Oct 2014 | INR | 624.06 | 633.22 | 613.3 | 621.08 | 310.54 | +0.34 (+0.05%) | 18,580 |
| 28 Oct 2014 | INR | 614.54 | 629.8 | 613.74 | 620.74 | 310.37 | 0.0 (0.0%) | 14,530 |
| 27 Oct 2014 | INR | 620.84 | 636.62 | 614.48 | 620.74 | 310.37 | +6.48 (+1.05%) | 33,690 |
| 23 Oct 2014 | INR | 617.9 | 618.9 | 606.72 | 614.26 | 307.13 | +1.14 (+0.19%) | 4,900 |
| 22 Oct 2014 | INR | 608.62 | 624.54 | 606.66 | 613.12 | 306.56 | +4.7 (+0.77%) | 35,080 |
| 21 Oct 2014 | INR | 607.2 | 620.88 | 601.98 | 608.42 | 304.21 | +1.66 (+0.27%) | 15,000 |
| 20 Oct 2014 | INR | 606.72 | 616.14 | 600.08 | 606.76 | 303.38 | +3.12 (+0.52%) | 14,940 |
