| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 1,249.3 | 1,273.35 | 1,213.4 | 1,225.8 | 1,225.8 | -21.35 (-1.71%) | 41,837 |
| 9 Dec 2014 | INR | 1,273 | 1,280.05 | 1,230 | 1,247.15 | 1,247.15 | -31.3 (-2.45%) | 13,497 |
| 8 Dec 2014 | INR | 1,282.15 | 1,299 | 1,273 | 1,278.45 | 1,278.45 | -3.7 (-0.29%) | 76,741 |
| 5 Dec 2014 | INR | 1,274.75 | 1,352 | 1,270.55 | 1,282.15 | 1,282.15 | +23.35 (+1.85%) | 51,929 |
| 4 Dec 2014 | INR | 1,264 | 1,279 | 1,245 | 1,258.8 | 1,258.8 | +8.75 (+0.70%) | 8,595 |
| 3 Dec 2014 | INR | 1,269 | 1,281.35 | 1,232.7 | 1,250.05 | 1,250.05 | -11.9 (-0.94%) | 36,856 |
| 2 Dec 2014 | INR | 1,265 | 1,276.15 | 1,255 | 1,261.95 | 1,261.95 | -7.7 (-0.61%) | 2,558 |
| 1 Dec 2014 | INR | 1,279.45 | 1,279.45 | 1,050.8 | 1,269.65 | 1,269.65 | -9.8 (-0.77%) | 23,374 |
| 28 Nov 2014 | INR | 1,280 | 1,289.35 | 1,254 | 1,279.45 | 1,279.45 | +14.5 (+1.15%) | 8,801 |
| 27 Nov 2014 | INR | 1,289.5 | 1,289.5 | 1,258.85 | 1,264.95 | 1,264.95 | -10.65 (-0.83%) | 24,883 |
| 26 Nov 2014 | INR | 1,285.95 | 1,289.9 | 1,251.2 | 1,275.6 | 1,275.6 | -20.8 (-1.60%) | 5,963 |
| 25 Nov 2014 | INR | 1,315 | 1,329.95 | 1,276.4 | 1,296.4 | 1,296.4 | -10.2 (-0.78%) | 17,347 |
| 24 Nov 2014 | INR | 1,351.25 | 1,351.25 | 1,295 | 1,306.6 | 1,306.6 | -43.55 (-3.23%) | 3,154 |
| 21 Nov 2014 | INR | 1,358 | 1,365 | 1,336.1 | 1,350.15 | 1,350.15 | +3.3 (+0.25%) | 3,224 |
| 20 Nov 2014 | INR | 1,363.95 | 1,368.95 | 1,340.05 | 1,346.85 | 1,346.85 | -0.3 (-0.02%) | 16,051 |
| 19 Nov 2014 | INR | 1,363 | 1,373.95 | 1,340 | 1,347.15 | 1,347.15 | -2.1 (-0.16%) | 3,721 |
| 18 Nov 2014 | INR | 1,362.95 | 1,372 | 1,340 | 1,349.25 | 1,349.25 | -5.7 (-0.42%) | 69,665 |
| 17 Nov 2014 | INR | 1,345 | 1,370 | 1,334.8 | 1,354.95 | 1,354.95 | +12.75 (+0.95%) | 33,836 |
| 14 Nov 2014 | INR | 1,337.6 | 1,360 | 1,320.25 | 1,342.2 | 1,342.2 | +9.55 (+0.72%) | 4,386 |
| 13 Nov 2014 | INR | 1,349.9 | 1,356 | 1,330 | 1,332.65 | 1,332.65 | -12.5 (-0.93%) | 2,838 |
| 12 Nov 2014 | INR | 1,346.2 | 1,363 | 1,333.45 | 1,345.15 | 1,345.15 | +10.3 (+0.77%) | 54,075 |
| 11 Nov 2014 | INR | 1,325 | 1,368.65 | 1,325 | 1,334.85 | 1,334.85 | +11.5 (+0.87%) | 15,480 |
| 10 Nov 2014 | INR | 1,335 | 1,370 | 1,317.4 | 1,323.35 | 1,323.35 | +0.5 (+0.04%) | 10,330 |
| 7 Nov 2014 | INR | 1,337 | 1,356.35 | 1,313.9 | 1,322.85 | 1,322.85 | -15.1 (-1.13%) | 7,465 |
| 5 Nov 2014 | INR | 1,335 | 1,347 | 1,313.05 | 1,337.95 | 1,337.95 | +8.9 (+0.67%) | 8,116 |
| 3 Nov 2014 | INR | 1,278 | 1,340 | 1,265 | 1,329.05 | 1,329.05 | +54.85 (+4.30%) | 14,589 |
| 31 Oct 2014 | INR | 1,245 | 1,296.35 | 1,245 | 1,274.2 | 1,274.2 | +14.35 (+1.14%) | 23,906 |
| 30 Oct 2014 | INR | 1,210.65 | 1,288.1 | 1,207.2 | 1,259.85 | 1,259.85 | +48.1 (+3.97%) | 24,054 |
| 29 Oct 2014 | INR | 1,212.45 | 1,228.4 | 1,190.3 | 1,211.75 | 1,211.75 | -0.7 (-0.06%) | 10,000 |
| 28 Oct 2014 | INR | 1,250 | 1,250 | 1,198.75 | 1,212.45 | 1,212.45 | -36.05 (-2.89%) | 13,416 |
