| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2014 | INR | 429.8 | 429.8 | 415.26 | 418.04 | 209.02 | -4.46 (-1.06%) | 12,978 |
| 11 Dec 2014 | INR | 415.04 | 424 | 415.04 | 422.5 | 211.25 | +5.24 (+1.26%) | 9,462 |
| 10 Dec 2014 | INR | 418.96 | 419.96 | 410.5 | 417.26 | 208.63 | -1.88 (-0.45%) | 67,432 |
| 9 Dec 2014 | INR | 425.46 | 425.46 | 417 | 419.14 | 209.57 | -4.82 (-1.14%) | 9,606 |
| 8 Dec 2014 | INR | 424.96 | 424.96 | 418.1 | 423.96 | 211.98 | -1 (-0.24%) | 13,904 |
| 5 Dec 2014 | INR | 418 | 430 | 417.3 | 424.96 | 212.48 | +3.42 (+0.81%) | 115,670 |
| 4 Dec 2014 | INR | 426.96 | 426.96 | 418 | 421.54 | 210.77 | -3.92 (-0.92%) | 58,188 |
| 3 Dec 2014 | INR | 422 | 432.5 | 421.54 | 425.46 | 212.73 | +3.1 (+0.73%) | 147,878 |
| 2 Dec 2014 | INR | 422.3 | 425.9 | 420 | 422.36 | 211.18 | +0.06 (+0.01%) | 59,838 |
| 1 Dec 2014 | INR | 424.9 | 426 | 421 | 422.3 | 211.15 | +0.7 (+0.17%) | 65,008 |
| 28 Nov 2014 | INR | 425.96 | 426.5 | 416.04 | 421.6 | 210.8 | -3.36 (-0.79%) | 43,130 |
| 27 Nov 2014 | INR | 421.14 | 428.96 | 421 | 424.96 | 212.48 | +1.42 (+0.34%) | 154,208 |
| 26 Nov 2014 | INR | 415 | 427 | 415 | 423.54 | 211.77 | +17.78 (+4.38%) | 77,424 |
| 25 Nov 2014 | INR | 430 | 430 | 403 | 405.76 | 202.88 | -19.28 (-4.54%) | 54,102 |
| 24 Nov 2014 | INR | 422 | 428 | 412.7 | 425.04 | 212.52 | +4 (+0.95%) | 472,268 |
| 21 Nov 2014 | INR | 423 | 425 | 414 | 421.04 | 210.52 | +5.54 (+1.33%) | 57,236 |
| 20 Nov 2014 | INR | 422.8 | 422.8 | 410 | 415.5 | 207.75 | -0.8 (-0.19%) | 31,750 |
| 19 Nov 2014 | INR | 427.96 | 431 | 410.3 | 416.3 | 208.15 | -3.06 (-0.73%) | 58,084 |
| 18 Nov 2014 | INR | 427.5 | 433.04 | 414.86 | 419.36 | 209.68 | -7.6 (-1.78%) | 48,868 |
| 17 Nov 2014 | INR | 422 | 429.76 | 418.1 | 426.96 | 213.48 | +4.36 (+1.03%) | 34,978 |
| 14 Nov 2014 | INR | 434 | 438.4 | 418.26 | 422.6 | 211.3 | -11.04 (-2.55%) | 29,154 |
| 13 Nov 2014 | INR | 445.8 | 453.96 | 432.7 | 433.64 | 216.82 | -4.56 (-1.04%) | 28,080 |
| 12 Nov 2014 | INR | 411 | 440 | 411 | 438.2 | 219.1 | +27.34 (+6.65%) | 40,710 |
| 11 Nov 2014 | INR | 407 | 421.96 | 407 | 410.86 | 205.43 | -2.18 (-0.53%) | 47,492 |
| 10 Nov 2014 | INR | 422.5 | 422.54 | 394.4 | 413.04 | 206.52 | -9 (-2.13%) | 14,840 |
| 7 Nov 2014 | INR | 434 | 440 | 405 | 422.04 | 211.02 | -1.96 (-0.46%) | 129,466 |
| 5 Nov 2014 | INR | 435 | 436.64 | 418.1 | 424 | 212 | -2.54 (-0.60%) | 41,636 |
| 3 Nov 2014 | INR | 430.2 | 446.76 | 423.86 | 426.54 | 213.27 | -1.72 (-0.40%) | 58,176 |
| 31 Oct 2014 | INR | 439.5 | 443 | 421.6 | 428.26 | 214.13 | -10.6 (-2.42%) | 69,216 |
| 30 Oct 2014 | INR | 442.1 | 446 | 429.1 | 438.86 | 219.43 | -7.5 (-1.68%) | 12,598 |
