| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 863.25 | 874.7 | 850.7 | 858.25 | 171.65 | -9.3 (-1.07%) | 1,599,640 |
| 12 Dec 2014 | INR | 857 | 889.8 | 855 | 867.55 | 173.51 | +14 (+1.64%) | 1,606,055 |
| 11 Dec 2014 | INR | 861.6 | 873.8 | 850 | 853.55 | 170.71 | -11.75 (-1.36%) | 694,890 |
| 10 Dec 2014 | INR | 867.3 | 884.8 | 861.45 | 865.3 | 173.06 | -6.95 (-0.80%) | 829,610 |
| 9 Dec 2014 | INR | 882.25 | 898 | 861.15 | 872.25 | 174.45 | -13.25 (-1.50%) | 850,340 |
| 8 Dec 2014 | INR | 882.1 | 922.9 | 880.1 | 885.5 | 177.1 | +3.8 (+0.43%) | 2,207,870 |
| 5 Dec 2014 | INR | 905 | 915 | 876.1 | 881.7 | 176.34 | -21.75 (-2.41%) | 937,095 |
| 4 Dec 2014 | INR | 875 | 921 | 870 | 903.45 | 180.69 | +21.75 (+2.47%) | 2,926,310 |
| 3 Dec 2014 | INR | 888 | 898 | 876.05 | 881.7 | 176.34 | -4.75 (-0.54%) | 680,405 |
| 2 Dec 2014 | INR | 865 | 905 | 853.1 | 886.45 | 177.29 | +13.55 (+1.55%) | 1,755,780 |
| 1 Dec 2014 | INR | 885.05 | 897.7 | 868.65 | 872.9 | 174.58 | -18.45 (-2.07%) | 727,855 |
| 28 Nov 2014 | INR | 901.95 | 916.6 | 885.15 | 891.35 | 178.27 | -7.8 (-0.87%) | 1,233,010 |
| 27 Nov 2014 | INR | 903.25 | 922.4 | 886.3 | 899.15 | 179.83 | -4.1 (-0.45%) | 2,017,465 |
| 26 Nov 2014 | INR | 891.1 | 940 | 891.1 | 903.25 | 180.65 | +16.2 (+1.83%) | 4,488,925 |
| 25 Nov 2014 | INR | 888.05 | 899.9 | 846.7 | 887.05 | 177.41 | +1.55 (+0.18%) | 2,070,730 |
| 24 Nov 2014 | INR | 906.95 | 912 | 880 | 885.5 | 177.1 | -12.75 (-1.42%) | 1,345,480 |
| 21 Nov 2014 | INR | 915.15 | 927 | 890.2 | 898.25 | 179.65 | -13.9 (-1.52%) | 3,390,035 |
| 20 Nov 2014 | INR | 904 | 951.8 | 904 | 912.15 | 182.43 | +9.5 (+1.05%) | 7,245,345 |
| 19 Nov 2014 | INR | 826.05 | 958.8 | 826.05 | 902.65 | 180.53 | +73.55 (+8.87%) | 17,636,310 |
| 18 Nov 2014 | INR | 847.2 | 849.9 | 825 | 829.1 | 165.82 | -21.45 (-2.52%) | 694,220 |
| 17 Nov 2014 | INR | 839.5 | 859.85 | 826 | 850.55 | 170.11 | +12.9 (+1.54%) | 1,903,720 |
| 14 Nov 2014 | INR | 812 | 844.9 | 805.25 | 837.65 | 167.53 | +28.3 (+3.50%) | 2,899,190 |
| 13 Nov 2014 | INR | 809.8 | 824 | 800 | 809.35 | 161.87 | +6.15 (+0.77%) | 952,470 |
| 12 Nov 2014 | INR | 814.1 | 826.7 | 799.15 | 803.2 | 160.64 | -9.85 (-1.21%) | 816,855 |
| 11 Nov 2014 | INR | 819.95 | 832.9 | 810.1 | 813.05 | 162.61 | -1.45 (-0.18%) | 951,770 |
| 10 Nov 2014 | INR | 835.5 | 856.8 | 810.35 | 814.5 | 162.9 | -15 (-1.81%) | 2,340,455 |
| 7 Nov 2014 | INR | 858.7 | 860.45 | 824.4 | 829.5 | 165.9 | -20.25 (-2.38%) | 1,348,075 |
| 5 Nov 2014 | INR | 864.95 | 882.9 | 845 | 849.75 | 169.95 | -9.8 (-1.14%) | 1,857,710 |
| 3 Nov 2014 | INR | 840 | 897.2 | 835.05 | 859.55 | 171.91 | +7.35 (+0.86%) | 4,318,900 |
| 31 Oct 2014 | INR | 891.9 | 891.9 | 843.3 | 852.2 | 170.44 | -45.9 (-5.11%) | 7,435,385 |
