| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 289.04 | 289.04 | 283.4 | 287.46 | 143.73 | -1.54 (-0.53%) | 63,126 |
| 12 Dec 2014 | INR | 291 | 294.5 | 285.2 | 289 | 144.5 | +0.1 (+0.03%) | 59,410 |
| 11 Dec 2014 | INR | 291 | 302 | 283.36 | 288.9 | 144.45 | -0.24 (-0.08%) | 64,396 |
| 10 Dec 2014 | INR | 291 | 292.04 | 287 | 289.14 | 144.57 | -1.96 (-0.67%) | 120,430 |
| 9 Dec 2014 | INR | 289.36 | 292.9 | 286 | 291.1 | 145.55 | +2.5 (+0.87%) | 113,392 |
| 8 Dec 2014 | INR | 302.96 | 302.96 | 282 | 288.6 | 144.3 | -0.36 (-0.12%) | 171,842 |
| 5 Dec 2014 | INR | 288.6 | 294.7 | 285.8 | 288.96 | 144.48 | -0.94 (-0.32%) | 100,166 |
| 4 Dec 2014 | INR | 291.04 | 293.3 | 288.54 | 289.9 | 144.95 | -1.46 (-0.50%) | 50,556 |
| 3 Dec 2014 | INR | 293.7 | 299.9 | 284 | 291.36 | 145.68 | -2.74 (-0.93%) | 59,152 |
| 2 Dec 2014 | INR | 297.46 | 297.5 | 290 | 294.1 | 147.05 | -3.66 (-1.23%) | 101,922 |
| 1 Dec 2014 | INR | 301.04 | 303.46 | 295.5 | 297.76 | 148.88 | -2.1 (-0.70%) | 51,356 |
| 28 Nov 2014 | INR | 300.86 | 301.64 | 295 | 299.86 | 149.93 | +2.5 (+0.84%) | 88,908 |
| 27 Nov 2014 | INR | 300.54 | 303 | 295 | 297.36 | 148.68 | -2.44 (-0.81%) | 161,148 |
| 26 Nov 2014 | INR | 301.54 | 303.3 | 298.5 | 299.8 | 149.9 | -1.74 (-0.58%) | 30,472 |
| 25 Nov 2014 | INR | 300.26 | 304.5 | 299 | 301.54 | 150.77 | +2.04 (+0.68%) | 200,566 |
| 24 Nov 2014 | INR | 305 | 305 | 298.36 | 299.5 | 149.75 | -2.54 (-0.84%) | 54,990 |
| 21 Nov 2014 | INR | 299.9 | 304.3 | 298.36 | 302.04 | 151.02 | +1.78 (+0.59%) | 202,976 |
| 20 Nov 2014 | INR | 309.5 | 309.5 | 297.5 | 300.26 | 150.13 | +0.16 (+0.05%) | 176,036 |
| 19 Nov 2014 | INR | 297 | 302.9 | 297 | 300.1 | 150.05 | +0.34 (+0.11%) | 86,144 |
| 18 Nov 2014 | INR | 301 | 307 | 296 | 299.76 | 149.88 | -0.28 (-0.09%) | 113,934 |
| 17 Nov 2014 | INR | 311.14 | 312 | 297 | 300.04 | 150.02 | -10.76 (-3.46%) | 90,834 |
| 14 Nov 2014 | INR | 301.54 | 341.86 | 295 | 310.8 | 155.4 | +10.9 (+3.63%) | 516,932 |
| 13 Nov 2014 | INR | 302.04 | 303.8 | 283.1 | 299.9 | 149.95 | +0.04 (+0.01%) | 53,096 |
| 12 Nov 2014 | INR | 303.5 | 304 | 292 | 299.86 | 149.93 | -0.14 (-0.05%) | 46,490 |
| 11 Nov 2014 | INR | 302.5 | 305 | 298.5 | 300 | 150 | -0.5 (-0.17%) | 50,136 |
| 10 Nov 2014 | INR | 302.04 | 304.96 | 298.2 | 300.5 | 150.25 | +0.36 (+0.12%) | 43,190 |
| 7 Nov 2014 | INR | 304 | 311.96 | 295.54 | 300.14 | 150.07 | -2.72 (-0.90%) | 43,976 |
| 5 Nov 2014 | INR | 300 | 329.96 | 299.8 | 302.86 | 151.43 | +3.06 (+1.02%) | 51,108 |
| 3 Nov 2014 | INR | 301.04 | 303.9 | 295.5 | 299.8 | 149.9 | -0.46 (-0.15%) | 35,220 |
| 31 Oct 2014 | INR | 302.2 | 304 | 298 | 300.26 | 150.13 | +0.26 (+0.09%) | 35,924 |
