| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 515.2 | 523 | 507.16 | 518.16 | 518.16 | +3 (+0.58%) | 19,812 |
| 12 Dec 2014 | INR | 524.96 | 527.24 | 510 | 515.16 | 515.16 | -2.12 (-0.41%) | 30,976 |
| 11 Dec 2014 | INR | 518 | 525.04 | 496.28 | 517.28 | 517.28 | +0.44 (+0.09%) | 57,208 |
| 10 Dec 2014 | INR | 496.04 | 519.8 | 495 | 516.84 | 516.84 | +14.68 (+2.92%) | 24,648 |
| 9 Dec 2014 | INR | 514.4 | 529 | 501.2 | 502.16 | 502.16 | -12.24 (-2.38%) | 13,000 |
| 8 Dec 2014 | INR | 536 | 536 | 512.52 | 514.4 | 514.4 | -12.8 (-2.43%) | 21,596 |
| 5 Dec 2014 | INR | 512.04 | 536 | 512.04 | 527.2 | 527.2 | +13.28 (+2.58%) | 71,244 |
| 4 Dec 2014 | INR | 505 | 521.28 | 503.12 | 513.92 | 513.92 | +5.68 (+1.12%) | 38,628 |
| 3 Dec 2014 | INR | 502 | 515.52 | 492 | 508.24 | 508.24 | +16.52 (+3.36%) | 69,232 |
| 2 Dec 2014 | INR | 489 | 499 | 482 | 491.72 | 491.72 | +2.72 (+0.56%) | 208,768 |
| 1 Dec 2014 | INR | 496.64 | 498.28 | 481 | 489 | 489 | -4.88 (-0.99%) | 17,136 |
| 28 Nov 2014 | INR | 488.2 | 503 | 488.2 | 493.88 | 493.88 | +0.84 (+0.17%) | 32,892 |
| 27 Nov 2014 | INR | 500.96 | 509.16 | 488.04 | 493.04 | 493.04 | +6.08 (+1.25%) | 66,640 |
| 26 Nov 2014 | INR | 493 | 500.28 | 485 | 486.96 | 486.96 | -4.04 (-0.82%) | 39,532 |
| 25 Nov 2014 | INR | 517 | 538.52 | 474 | 491 | 491 | -30 (-5.76%) | 195,920 |
| 24 Nov 2014 | INR | 516.84 | 524.96 | 513.04 | 521 | 521 | +4.16 (+0.80%) | 21,236 |
| 21 Nov 2014 | INR | 512.96 | 535 | 512.96 | 516.84 | 516.84 | +0.48 (+0.09%) | 46,516 |
| 20 Nov 2014 | INR | 516.92 | 527.92 | 512.8 | 516.36 | 516.36 | +2.8 (+0.55%) | 29,208 |
| 19 Nov 2014 | INR | 524 | 526 | 511.44 | 513.56 | 513.56 | -7.52 (-1.44%) | 44,260 |
| 18 Nov 2014 | INR | 527.92 | 528.08 | 515.72 | 521.08 | 521.08 | -4.56 (-0.87%) | 23,024 |
| 17 Nov 2014 | INR | 528.96 | 530 | 522 | 525.64 | 525.64 | -3.32 (-0.63%) | 18,088 |
| 14 Nov 2014 | INR | 531.16 | 539 | 525.92 | 528.96 | 528.96 | -2.2 (-0.41%) | 33,160 |
| 13 Nov 2014 | INR | 523 | 535 | 520 | 531.16 | 531.16 | +8.96 (+1.72%) | 159,988 |
| 12 Nov 2014 | INR | 517.4 | 527.8 | 517.4 | 522.2 | 522.2 | +5.48 (+1.06%) | 130,876 |
| 11 Nov 2014 | INR | 520 | 520 | 506.4 | 516.72 | 516.72 | +0.28 (+0.05%) | 50,152 |
| 10 Nov 2014 | INR | 518.36 | 523.08 | 515 | 516.44 | 516.44 | -1.92 (-0.37%) | 42,332 |
| 7 Nov 2014 | INR | 524 | 530 | 514.96 | 518.36 | 518.36 | -1.8 (-0.35%) | 60,100 |
| 5 Nov 2014 | INR | 531.96 | 531.96 | 498.64 | 520.16 | 520.16 | -1.56 (-0.30%) | 279,956 |
| 3 Nov 2014 | INR | 530 | 538 | 515 | 521.72 | 521.72 | +8.44 (+1.64%) | 94,288 |
| 31 Oct 2014 | INR | 508.24 | 541.92 | 508.24 | 513.28 | 513.28 | +9.72 (+1.93%) | 189,404 |
