| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 120.95 | 122.3 | 118.3 | 121.2 | 121.2 | +0.35 (+0.29%) | 215,390 |
| 9 Dec 2014 | INR | 121.45 | 123.85 | 119.7 | 120.85 | 120.85 | -0.6 (-0.49%) | 246,389 |
| 8 Dec 2014 | INR | 125 | 126.85 | 116.6 | 121.45 | 121.45 | -3.25 (-2.61%) | 138,488 |
| 5 Dec 2014 | INR | 124 | 127.25 | 122.55 | 124.7 | 124.7 | +1.45 (+1.18%) | 209,485 |
| 4 Dec 2014 | INR | 122 | 124 | 119.8 | 123.25 | 123.25 | +1 (+0.82%) | 198,620 |
| 3 Dec 2014 | INR | 117.2 | 122.75 | 116.6 | 122.25 | 122.25 | +5.05 (+4.31%) | 534,673 |
| 2 Dec 2014 | INR | 115.1 | 118 | 113.3 | 117.2 | 117.2 | +2.5 (+2.18%) | 671,269 |
| 1 Dec 2014 | INR | 112 | 115.55 | 111.05 | 114.7 | 114.7 | +3.55 (+3.19%) | 493,540 |
| 28 Nov 2014 | INR | 107.05 | 111.9 | 106.1 | 111.15 | 111.15 | +4.95 (+4.66%) | 490,404 |
| 27 Nov 2014 | INR | 105.45 | 107.5 | 104.55 | 106.2 | 106.2 | +0.75 (+0.71%) | 69,054 |
| 26 Nov 2014 | INR | 104.9 | 106.1 | 104.15 | 105.45 | 105.45 | -0.35 (-0.33%) | 71,225 |
| 25 Nov 2014 | INR | 105 | 107 | 104.3 | 105.8 | 105.8 | +1.5 (+1.44%) | 122,441 |
| 24 Nov 2014 | INR | 109.4 | 109.4 | 104 | 104.3 | 104.3 | -3.5 (-3.25%) | 168,346 |
| 21 Nov 2014 | INR | 105.25 | 109.1 | 105.25 | 107.8 | 107.8 | +2.45 (+2.33%) | 271,761 |
| 20 Nov 2014 | INR | 106.8 | 107.8 | 104.2 | 105.35 | 105.35 | -1.5 (-1.40%) | 77,037 |
| 19 Nov 2014 | INR | 107.8 | 108.9 | 106.7 | 106.85 | 106.85 | -0.9 (-0.84%) | 80,554 |
| 18 Nov 2014 | INR | 109 | 111.75 | 107.05 | 107.75 | 107.75 | -0.4 (-0.37%) | 164,327 |
| 17 Nov 2014 | INR | 107.1 | 109.25 | 105.95 | 108.15 | 108.15 | +1.6 (+1.50%) | 217,702 |
| 14 Nov 2014 | INR | 106 | 108.3 | 106 | 106.55 | 106.55 | +0.75 (+0.71%) | 269,697 |
| 13 Nov 2014 | INR | 106.5 | 107.4 | 104.85 | 105.8 | 105.8 | -0.75 (-0.70%) | 58,028 |
| 12 Nov 2014 | INR | 106.55 | 108 | 104.95 | 106.55 | 106.55 | +0.55 (+0.52%) | 199,829 |
| 11 Nov 2014 | INR | 105 | 107.3 | 105 | 106 | 106 | 0.0 (0.0%) | 177,109 |
| 10 Nov 2014 | INR | 108 | 108 | 105.1 | 106 | 106 | -1.05 (-0.98%) | 202,501 |
| 7 Nov 2014 | INR | 108 | 110.5 | 105.05 | 107.05 | 107.05 | -1.2 (-1.11%) | 135,675 |
| 5 Nov 2014 | INR | 105.2 | 109.25 | 105.2 | 108.25 | 108.25 | +3.05 (+2.90%) | 505,100 |
| 3 Nov 2014 | INR | 104.75 | 105.5 | 102.95 | 105.2 | 105.2 | +1.1 (+1.06%) | 191,120 |
| 31 Oct 2014 | INR | 105.2 | 106 | 102.7 | 104.1 | 104.1 | -0.65 (-0.62%) | 128,519 |
| 30 Oct 2014 | INR | 105.2 | 107 | 104 | 104.75 | 104.75 | -0.3 (-0.29%) | 138,729 |
| 29 Oct 2014 | INR | 104.65 | 107.45 | 104 | 105.05 | 105.05 | +0.25 (+0.24%) | 207,089 |
| 28 Oct 2014 | INR | 102.5 | 111.1 | 102.5 | 104.8 | 104.8 | +2.8 (+2.75%) | 846,637 |
