| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 810 | 844.8 | 792.6 | 799.05 | 79.905 | -22.8 (-2.77%) | 11,551,539 |
| 12 Dec 2014 | INR | 868.05 | 871.95 | 810.15 | 821.85 | 82.185 | -42.6 (-4.93%) | 7,213,031 |
| 11 Dec 2014 | INR | 877.05 | 880.05 | 860.1 | 864.45 | 86.445 | -11.1 (-1.27%) | 6,542,652 |
| 10 Dec 2014 | INR | 856.5 | 883.05 | 856.35 | 875.55 | 87.555 | +23.55 (+2.76%) | 11,289,864 |
| 9 Dec 2014 | INR | 856.05 | 887.55 | 838.35 | 852 | 85.2 | -9 (-1.05%) | 10,620,520 |
| 8 Dec 2014 | INR | 879.6 | 882.45 | 846 | 861 | 86.1 | -16.05 (-1.83%) | 8,295,866 |
| 5 Dec 2014 | INR | 886.65 | 922.8 | 873.45 | 877.05 | 87.705 | -0.9 (-0.10%) | 27,487,366 |
| 4 Dec 2014 | INR | 846 | 898.8 | 845.7 | 877.95 | 87.795 | +38.25 (+4.56%) | 36,177,942 |
| 3 Dec 2014 | INR | 807 | 840 | 800.1 | 839.7 | 83.97 | +38.7 (+4.83%) | 17,811,996 |
| 2 Dec 2014 | INR | 772.8 | 813.9 | 756 | 801 | 80.1 | +27.3 (+3.53%) | 14,919,803 |
| 1 Dec 2014 | INR | 790.05 | 793.35 | 764.55 | 773.7 | 77.37 | -15.45 (-1.96%) | 5,198,502 |
| 28 Nov 2014 | INR | 802.95 | 811.05 | 780 | 789.15 | 78.915 | -6.9 (-0.87%) | 7,480,091 |
| 27 Nov 2014 | INR | 792.75 | 814.8 | 791.7 | 796.05 | 79.605 | +8.4 (+1.07%) | 15,814,777 |
| 26 Nov 2014 | INR | 730.05 | 790.95 | 729.9 | 787.65 | 78.765 | +54.6 (+7.45%) | 18,506,511 |
| 25 Nov 2014 | INR | 754.95 | 766.8 | 704.55 | 733.05 | 73.305 | -21.9 (-2.90%) | 13,314,968 |
| 24 Nov 2014 | INR | 776.7 | 778.8 | 750.15 | 754.95 | 75.495 | -15.6 (-2.02%) | 4,725,358 |
| 21 Nov 2014 | INR | 769.95 | 792.9 | 768.9 | 770.55 | 77.055 | +4.5 (+0.59%) | 6,728,517 |
| 20 Nov 2014 | INR | 780 | 785.55 | 763.2 | 766.05 | 76.605 | -16.5 (-2.11%) | 5,201,202 |
| 19 Nov 2014 | INR | 793.95 | 808.95 | 775.95 | 782.55 | 78.255 | -10.65 (-1.34%) | 6,656,412 |
| 18 Nov 2014 | INR | 784.95 | 812.55 | 784.5 | 793.2 | 79.32 | +10.2 (+1.30%) | 8,778,836 |
| 17 Nov 2014 | INR | 766.8 | 795 | 766.05 | 783 | 78.3 | +9.75 (+1.26%) | 6,697,782 |
| 14 Nov 2014 | INR | 800.55 | 818.1 | 770.1 | 773.25 | 77.325 | -46.8 (-5.71%) | 21,098,344 |
| 13 Nov 2014 | INR | 832.8 | 848.85 | 808.35 | 820.05 | 82.005 | -11.85 (-1.42%) | 9,565,495 |
| 12 Nov 2014 | INR | 848.55 | 848.85 | 824.1 | 831.9 | 83.19 | -12.15 (-1.44%) | 5,886,087 |
| 11 Nov 2014 | INR | 832.05 | 853.8 | 830.25 | 844.05 | 84.405 | +16.05 (+1.94%) | 8,370,446 |
| 10 Nov 2014 | INR | 847.05 | 854.7 | 822.75 | 828 | 82.8 | -13.05 (-1.55%) | 7,230,791 |
| 7 Nov 2014 | INR | 889.35 | 889.95 | 836.25 | 841.05 | 84.105 | -46.05 (-5.19%) | 10,481,305 |
| 5 Nov 2014 | INR | 882.6 | 908.4 | 871.95 | 887.1 | 88.71 | +16.05 (+1.84%) | 18,891,471 |
| 3 Nov 2014 | INR | 849.75 | 892.05 | 825 | 871.05 | 87.105 | +26.1 (+3.09%) | 28,644,826 |
| 31 Oct 2014 | INR | 781.35 | 848.4 | 777 | 844.95 | 84.495 | +67.95 (+8.75%) | 40,415,140 |
