| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 308.1 | 311 | 293 | 294.9 | 294.9 | -14.7 (-4.75%) | 20,951,938 |
| 15 Dec 2014 | INR | 308.3 | 316 | 307.55 | 309.6 | 309.6 | -2.45 (-0.79%) | 15,117,938 |
| 12 Dec 2014 | INR | 313.65 | 316.9 | 309 | 312.05 | 312.05 | -1.75 (-0.56%) | 11,727,933 |
| 11 Dec 2014 | INR | 313.6 | 318.55 | 310.45 | 313.8 | 313.8 | -3 (-0.95%) | 13,151,866 |
| 10 Dec 2014 | INR | 303.5 | 317.2 | 303.3 | 316.8 | 316.8 | +10.4 (+3.39%) | 15,381,613 |
| 9 Dec 2014 | INR | 312.7 | 314.4 | 305.5 | 306.4 | 306.4 | -6.6 (-2.11%) | 14,926,558 |
| 8 Dec 2014 | INR | 318.6 | 318.6 | 312.3 | 313 | 313 | -3.5 (-1.11%) | 9,814,223 |
| 5 Dec 2014 | INR | 320 | 321.3 | 316 | 316.5 | 316.5 | -3.4 (-1.06%) | 11,391,988 |
| 4 Dec 2014 | INR | 319.85 | 321 | 314.05 | 319.9 | 319.9 | +1.85 (+0.58%) | 13,809,486 |
| 3 Dec 2014 | INR | 319.65 | 322.9 | 316.35 | 318.05 | 318.05 | -0.4 (-0.13%) | 13,699,078 |
| 2 Dec 2014 | INR | 318.9 | 322.8 | 311.55 | 318.45 | 318.45 | -1.05 (-0.33%) | 23,776,383 |
| 1 Dec 2014 | INR | 322.8 | 326.95 | 317.6 | 319.5 | 319.5 | -2.8 (-0.87%) | 18,449,916 |
| 28 Nov 2014 | INR | 308.4 | 322.5 | 308 | 322.3 | 322.3 | +15.9 (+5.19%) | 27,760,604 |
| 27 Nov 2014 | INR | 307 | 308.5 | 303.85 | 306.4 | 306.4 | -0.3 (-0.10%) | 15,378,080 |
| 26 Nov 2014 | INR | 304.9 | 308.75 | 303.6 | 306.7 | 306.7 | +1.4 (+0.46%) | 11,131,807 |
| 25 Nov 2014 | INR | 309.9 | 309.95 | 301 | 305.3 | 305.3 | -2.7 (-0.88%) | 26,776,620 |
| 24 Nov 2014 | INR | 307.8 | 309.85 | 306.05 | 308 | 308 | +2.5 (+0.82%) | 18,631,463 |
| 21 Nov 2014 | INR | 299.9 | 307 | 297.25 | 305.5 | 305.5 | +8.4 (+2.83%) | 21,009,207 |
| 20 Nov 2014 | INR | 294.75 | 298.75 | 291.25 | 297.1 | 297.1 | +5.78 (+1.98%) | 18,099,509 |
| 20 Nov 2014 |
|
|||||||
| 19 Nov 2014 | INR | 2,949 | 2,968 | 2,903.6 | 2,913.2 | 291.32 | -27.5 (-0.94%) | 20,735,930 |
| 18 Nov 2014 | INR | 2,957 | 2,979 | 2,924.1 | 2,940.7 | 294.07 | -1.3 (-0.04%) | 32,898,390 |
| 17 Nov 2014 | INR | 2,794 | 2,951.3 | 2,792.2 | 2,942 | 294.2 | +157.2 (+5.64%) | 49,164,120 |
| 14 Nov 2014 | INR | 2,730 | 2,806.9 | 2,720 | 2,784.8 | 278.48 | +63.7 (+2.34%) | 50,846,690 |
| 13 Nov 2014 | INR | 2,756.1 | 2,762.3 | 2,695 | 2,721.1 | 272.11 | -21.5 (-0.78%) | 16,859,020 |
| 12 Nov 2014 | INR | 2,753 | 2,771.5 | 2,735.6 | 2,742.6 | 274.26 | -2.6 (-0.09%) | 16,233,230 |
| 11 Nov 2014 | INR | 2,747.9 | 2,762.5 | 2,705 | 2,745.2 | 274.52 | +6 (+0.22%) | 17,405,950 |
| 10 Nov 2014 | INR | 2,759 | 2,769 | 2,733 | 2,739.2 | 273.92 | -0.8 (-0.03%) | 12,068,890 |
| 7 Nov 2014 | INR | 2,775 | 2,781 | 2,730 | 2,740 | 274 | -40 (-1.44%) | 18,163,030 |
| 5 Nov 2014 | INR | 2,733 | 2,799.8 | 2,724.1 | 2,780 | 278 | +58 (+2.13%) | 26,605,100 |
| 3 Nov 2014 | INR | 2,706 | 2,743.5 | 2,694.3 | 2,722 | 272.2 | +22.2 (+0.82%) | 17,780,640 |
