| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 1,818.1 | 1,861 | 1,816.25 | 1,838.5 | 1,838.5 | +29.3 (+1.62%) | 36,868 |
| 9 Dec 2014 | INR | 1,875 | 1,875 | 1,797.25 | 1,809.2 | 1,809.2 | -60.65 (-3.24%) | 19,063 |
| 8 Dec 2014 | INR | 1,901 | 1,924.85 | 1,859.15 | 1,869.85 | 1,869.85 | -42.25 (-2.21%) | 13,229 |
| 5 Dec 2014 | INR | 1,923 | 1,932 | 1,905 | 1,912.1 | 1,912.1 | -4.45 (-0.23%) | 33,407 |
| 4 Dec 2014 | INR | 1,916 | 1,938 | 1,907.7 | 1,916.55 | 1,916.55 | +1.1 (+0.06%) | 71,286 |
| 3 Dec 2014 | INR | 1,914 | 1,933 | 1,904.1 | 1,915.45 | 1,915.45 | +7.8 (+0.41%) | 85,404 |
| 2 Dec 2014 | INR | 1,920 | 1,940 | 1,900 | 1,907.65 | 1,907.65 | -5.1 (-0.27%) | 17,327 |
| 1 Dec 2014 | INR | 1,851 | 1,924 | 1,851 | 1,912.75 | 1,912.75 | +53.75 (+2.89%) | 39,852 |
| 28 Nov 2014 | INR | 1,888 | 1,894.85 | 1,855.05 | 1,859 | 1,859 | -19.15 (-1.02%) | 13,205 |
| 27 Nov 2014 | INR | 1,866 | 1,885 | 1,858 | 1,878.15 | 1,878.15 | +12.25 (+0.66%) | 13,389 |
| 26 Nov 2014 | INR | 1,898.35 | 1,898.35 | 1,861 | 1,865.9 | 1,865.9 | -32.45 (-1.71%) | 14,841 |
| 25 Nov 2014 | INR | 1,925 | 1,935 | 1,892.5 | 1,898.35 | 1,898.35 | -33.35 (-1.73%) | 14,048 |
| 24 Nov 2014 | INR | 1,905 | 1,936.5 | 1,895.3 | 1,931.7 | 1,931.7 | +37.65 (+1.99%) | 16,796 |
| 21 Nov 2014 | INR | 1,925.05 | 1,959.7 | 1,887.75 | 1,894.05 | 1,894.05 | -30.4 (-1.58%) | 28,014 |
| 20 Nov 2014 | INR | 1,930.1 | 1,946.75 | 1,912.5 | 1,924.45 | 1,924.45 | -14.05 (-0.72%) | 8,814 |
| 19 Nov 2014 | INR | 1,951 | 1,954.7 | 1,923.9 | 1,938.5 | 1,938.5 | -15.85 (-0.81%) | 13,568 |
| 18 Nov 2014 | INR | 1,958.6 | 1,985 | 1,952.55 | 1,954.35 | 1,954.35 | +7.45 (+0.38%) | 15,700 |
| 17 Nov 2014 | INR | 1,991.65 | 2,005 | 1,941.6 | 1,946.9 | 1,946.9 | -32.75 (-1.65%) | 11,958 |
| 14 Nov 2014 | INR | 2,007.45 | 2,050 | 1,952.7 | 1,979.65 | 1,979.65 | -10.05 (-0.51%) | 68,319 |
| 13 Nov 2014 | INR | 1,889.9 | 2,010 | 1,889.9 | 1,989.7 | 1,989.7 | +99.8 (+5.28%) | 31,883 |
| 12 Nov 2014 | INR | 1,855 | 1,900 | 1,840 | 1,889.9 | 1,889.9 | +37.5 (+2.02%) | 18,393 |
| 11 Nov 2014 | INR | 1,869 | 1,896 | 1,842 | 1,852.4 | 1,852.4 | -17.4 (-0.93%) | 10,530 |
| 10 Nov 2014 | INR | 1,780 | 1,877.85 | 1,780 | 1,869.8 | 1,869.8 | +94.2 (+5.31%) | 51,414 |
| 7 Nov 2014 | INR | 1,721.5 | 1,795.25 | 1,721.5 | 1,775.6 | 1,775.6 | +61.25 (+3.57%) | 36,741 |
| 5 Nov 2014 | INR | 1,710 | 1,753 | 1,705 | 1,714.35 | 1,714.35 | +23.2 (+1.37%) | 30,384 |
| 3 Nov 2014 | INR | 1,697.9 | 1,708.9 | 1,685 | 1,691.15 | 1,691.15 | -1.35 (-0.08%) | 28,752 |
| 31 Oct 2014 | INR | 1,690.7 | 1,715.25 | 1,686 | 1,692.5 | 1,692.5 | +3 (+0.18%) | 6,327 |
| 30 Oct 2014 | INR | 1,683.85 | 1,700 | 1,680 | 1,689.5 | 1,689.5 | +4.45 (+0.26%) | 6,725 |
| 29 Oct 2014 | INR | 1,700 | 1,715.9 | 1,680.25 | 1,685.05 | 1,685.05 | -9.8 (-0.58%) | 10,218 |
| 28 Oct 2014 | INR | 1,725 | 1,725 | 1,692.6 | 1,694.85 | 1,694.85 | -29.8 (-1.73%) | 7,086 |
