| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 1,965 | 1,984.8 | 1,960.5 | 1,963.7 | 1,963.7 | -1.1 (-0.06%) | 311,042 |
| 9 Dec 2014 | INR | 1,985 | 1,986 | 1,952.55 | 1,964.8 | 1,964.8 | -3.8 (-0.19%) | 169,508 |
| 8 Dec 2014 | INR | 2,012 | 2,017 | 1,958.5 | 1,968.6 | 1,968.6 | -101.1 (-4.88%) | 2,216,111 |
| 5 Dec 2014 | INR | 2,107.2 | 2,114 | 2,060.05 | 2,069.7 | 2,069.7 | -32.6 (-1.55%) | 135,571 |
| 4 Dec 2014 | INR | 2,125 | 2,144.55 | 2,099 | 2,102.3 | 2,102.3 | -20.3 (-0.96%) | 98,464 |
| 3 Dec 2014 | INR | 2,103.8 | 2,131.95 | 2,084.8 | 2,122.6 | 2,122.6 | -5.35 (-0.25%) | 111,205 |
| 2 Dec 2014 | INR | 2,165 | 2,165 | 2,116 | 2,127.95 | 2,127.95 | -2,222.8 (-51.09%) | 295,496 |
| 1 Dec 2014 | INR | 4,388 | 4,401 | 4,292.1 | 4,350.75 | 4,350.75 | -8.5 (-0.19%) | 239,742 |
| 28 Nov 2014 | INR | 4,377 | 4,399 | 4,345 | 4,359.25 | 4,359.25 | -7.65 (-0.18%) | 132,496 |
| 27 Nov 2014 | INR | 4,318 | 4,377 | 4,310.95 | 4,366.9 | 4,366.9 | +69.25 (+1.61%) | 126,674 |
| 26 Nov 2014 | INR | 4,305 | 4,311 | 4,275 | 4,297.65 | 4,297.65 | -5.5 (-0.13%) | 61,805 |
| 25 Nov 2014 | INR | 4,297.7 | 4,319.75 | 4,249 | 4,303.15 | 4,303.15 | +29.25 (+0.68%) | 83,694 |
| 24 Nov 2014 | INR | 4,200 | 4,280 | 4,186 | 4,273.9 | 4,273.9 | +127.8 (+3.08%) | 104,666 |
| 21 Nov 2014 | INR | 4,201 | 4,201 | 4,127.85 | 4,146.1 | 4,146.1 | -75.6 (-1.79%) | 54,797 |
| 20 Nov 2014 | INR | 4,182 | 4,232.4 | 4,182 | 4,221.7 | 4,221.7 | +41.95 (+1.00%) | 35,021 |
| 19 Nov 2014 | INR | 4,182 | 4,196 | 4,141.9 | 4,179.75 | 4,179.75 | +2.85 (+0.07%) | 30,343 |
| 18 Nov 2014 | INR | 4,220 | 4,225 | 4,170.2 | 4,176.9 | 4,176.9 | -31.9 (-0.76%) | 28,927 |
| 17 Nov 2014 | INR | 4,180 | 4,225 | 4,149.35 | 4,208.8 | 4,208.8 | +20.45 (+0.49%) | 49,136 |
| 14 Nov 2014 | INR | 4,191.05 | 4,209.45 | 4,176.15 | 4,188.35 | 4,188.35 | +7.25 (+0.17%) | 44,349 |
| 13 Nov 2014 | INR | 4,111 | 4,200 | 4,111 | 4,181.1 | 4,181.1 | +72.65 (+1.77%) | 41,353 |
| 12 Nov 2014 | INR | 4,121.1 | 4,150 | 4,101 | 4,108.45 | 4,108.45 | -16.1 (-0.39%) | 28,294 |
| 11 Nov 2014 | INR | 4,165.5 | 4,165.5 | 4,108.85 | 4,124.55 | 4,124.55 | -45.65 (-1.09%) | 32,518 |
| 10 Nov 2014 | INR | 4,169 | 4,181.35 | 4,142.2 | 4,170.2 | 4,170.2 | +1.5 (+0.04%) | 30,569 |
| 7 Nov 2014 | INR | 4,126 | 4,183.45 | 4,116.3 | 4,168.7 | 4,168.7 | +42.7 (+1.03%) | 61,841 |
| 5 Nov 2014 | INR | 4,079.9 | 4,154.35 | 4,057.35 | 4,126 | 4,126 | +41.5 (+1.02%) | 73,263 |
| 3 Nov 2014 | INR | 4,075 | 4,108.45 | 4,034.8 | 4,084.5 | 4,084.5 | +33.05 (+0.82%) | 62,723 |
| 31 Oct 2014 | INR | 3,973.05 | 4,070 | 3,973.05 | 4,051.45 | 4,051.45 | +105.3 (+2.67%) | 83,838 |
| 30 Oct 2014 | INR | 3,890 | 3,979.05 | 3,890 | 3,946.15 | 3,946.15 | +66.9 (+1.72%) | 71,902 |
| 29 Oct 2014 | INR | 3,804.05 | 3,894 | 3,804.05 | 3,879.25 | 3,879.25 | +85.2 (+2.25%) | 27,998 |
| 28 Oct 2014 | INR | 3,751.1 | 3,813.5 | 3,751.1 | 3,794.05 | 3,794.05 | -9 (-0.24%) | 26,104 |
