| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 4,044.6 | 4,112.2 | 4,044.6 | 4,084.8 | 4,084.8 | +42.55 (+1.05%) | 757 |
| 9 Dec 2014 | INR | 4,136.9 | 4,137 | 4,030 | 4,042.25 | 4,042.25 | -73.35 (-1.78%) | 7,327 |
| 8 Dec 2014 | INR | 4,198.2 | 4,228 | 4,083.6 | 4,115.6 | 4,115.6 | -80.55 (-1.92%) | 11,152 |
| 5 Dec 2014 | INR | 4,263 | 4,263 | 4,185 | 4,196.15 | 4,196.15 | -27.2 (-0.64%) | 964 |
| 4 Dec 2014 | INR | 4,211 | 4,338.9 | 4,198 | 4,223.35 | 4,223.35 | +38.95 (+0.93%) | 4,923 |
| 3 Dec 2014 | INR | 4,209 | 4,225 | 4,163.85 | 4,184.4 | 4,184.4 | +33.3 (+0.80%) | 1,229 |
| 2 Dec 2014 | INR | 4,153.95 | 4,228.45 | 4,136 | 4,151.1 | 4,151.1 | +2.65 (+0.06%) | 832 |
| 1 Dec 2014 | INR | 4,280 | 4,300 | 4,136 | 4,148.45 | 4,148.45 | -73.95 (-1.75%) | 817 |
| 28 Nov 2014 | INR | 4,280.7 | 4,345 | 4,181.1 | 4,222.4 | 4,222.4 | -17.95 (-0.42%) | 1,369 |
| 27 Nov 2014 | INR | 4,295 | 4,325 | 4,230.2 | 4,240.35 | 4,240.35 | +23.25 (+0.55%) | 989 |
| 26 Nov 2014 | INR | 4,237.75 | 4,300 | 4,202.6 | 4,217.1 | 4,217.1 | -43.95 (-1.03%) | 961 |
| 25 Nov 2014 | INR | 4,390 | 4,390 | 4,221 | 4,261.05 | 4,261.05 | -106.15 (-2.43%) | 1,438 |
| 24 Nov 2014 | INR | 4,422.1 | 4,470 | 4,354.35 | 4,367.2 | 4,367.2 | -24.9 (-0.57%) | 1,794 |
| 21 Nov 2014 | INR | 4,386.7 | 4,470 | 4,355.6 | 4,392.1 | 4,392.1 | +25.3 (+0.58%) | 2,448 |
| 20 Nov 2014 | INR | 4,440 | 4,440 | 4,321 | 4,366.8 | 4,366.8 | -39.95 (-0.91%) | 1,809 |
| 19 Nov 2014 | INR | 4,349 | 4,499.4 | 4,289.4 | 4,406.75 | 4,406.75 | +76.05 (+1.76%) | 4,707 |
| 18 Nov 2014 | INR | 4,346.2 | 4,399.9 | 4,311 | 4,330.7 | 4,330.7 | +31.55 (+0.73%) | 2,995 |
| 17 Nov 2014 | INR | 4,071 | 4,355.7 | 4,060.2 | 4,299.15 | 4,299.15 | +228.85 (+5.62%) | 5,919 |
| 14 Nov 2014 | INR | 4,027 | 4,127.7 | 4,025.05 | 4,070.3 | 4,070.3 | +9.35 (+0.23%) | 1,580 |
| 13 Nov 2014 | INR | 4,144.8 | 4,159.9 | 4,050 | 4,060.95 | 4,060.95 | -69.8 (-1.69%) | 1,104 |
| 12 Nov 2014 | INR | 4,093.5 | 4,153.45 | 4,093.5 | 4,130.75 | 4,130.75 | +49.1 (+1.20%) | 984 |
| 11 Nov 2014 | INR | 4,085.5 | 4,167 | 4,050.7 | 4,081.65 | 4,081.65 | +36.55 (+0.90%) | 1,594 |
| 10 Nov 2014 | INR | 4,100 | 4,171 | 4,030 | 4,045.1 | 4,045.1 | -107.5 (-2.59%) | 1,077 |
| 7 Nov 2014 | INR | 4,154.2 | 4,179.7 | 4,131 | 4,152.6 | 4,152.6 | -17.15 (-0.41%) | 1,387 |
| 5 Nov 2014 | INR | 4,158 | 4,243.75 | 4,158 | 4,169.75 | 4,169.75 | +2.6 (+0.06%) | 3,125 |
| 3 Nov 2014 | INR | 4,150 | 4,229.9 | 4,120 | 4,167.15 | 4,167.15 | +170.15 (+4.26%) | 6,545 |
| 31 Oct 2014 | INR | 3,910.6 | 4,032 | 3,910.6 | 3,997 | 3,997 | +111.85 (+2.88%) | 2,014 |
| 30 Oct 2014 | INR | 3,900 | 3,945.55 | 3,875 | 3,885.15 | 3,885.15 | +6.4 (+0.17%) | 1,367 |
| 29 Oct 2014 | INR | 3,930 | 3,930 | 3,870.25 | 3,878.75 | 3,878.75 | +3.75 (+0.10%) | 1,056 |
| 28 Oct 2014 | INR | 4,050 | 4,050 | 3,851 | 3,875 | 3,875 | -218.95 (-5.35%) | 4,159 |
