| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 114.25 | 119.25 | 113.1 | 118.75 | 118.75 | +3.35 (+2.90%) | 133,035 |
| 9 Dec 2014 | INR | 118.4 | 118.95 | 114.15 | 115.4 | 115.4 | -4.1 (-3.43%) | 123,411 |
| 8 Dec 2014 | INR | 118.85 | 122.5 | 117.2 | 119.5 | 119.5 | +1.9 (+1.62%) | 477,153 |
| 5 Dec 2014 | INR | 109.5 | 119.2 | 109.5 | 117.6 | 117.6 | +8.4 (+7.69%) | 693,842 |
| 4 Dec 2014 | INR | 109.8 | 110.4 | 108.05 | 109.2 | 109.2 | -0.05 (-0.05%) | 72,961 |
| 3 Dec 2014 | INR | 108.6 | 110 | 108.15 | 109.25 | 109.25 | +1.35 (+1.25%) | 67,458 |
| 2 Dec 2014 | INR | 106.85 | 108.5 | 105.1 | 107.9 | 107.9 | +0.3 (+0.28%) | 55,403 |
| 1 Dec 2014 | INR | 108.7 | 109.9 | 107 | 107.6 | 107.6 | 0.0 (0.0%) | 89,776 |
| 28 Nov 2014 | INR | 104.95 | 109.5 | 104.95 | 107.6 | 107.6 | +3.9 (+3.76%) | 141,436 |
| 27 Nov 2014 | INR | 101.65 | 104.5 | 101.5 | 103.7 | 103.7 | +2.25 (+2.22%) | 64,218 |
| 26 Nov 2014 | INR | 99.95 | 102.4 | 99.95 | 101.45 | 101.45 | +1.55 (+1.55%) | 44,149 |
| 25 Nov 2014 | INR | 104.95 | 105 | 99.55 | 99.9 | 99.9 | -4.6 (-4.40%) | 68,204 |
| 24 Nov 2014 | INR | 105 | 105.9 | 103.6 | 104.5 | 104.5 | +0.5 (+0.48%) | 36,661 |
| 21 Nov 2014 | INR | 104.4 | 106.4 | 103.5 | 104 | 104 | +0.2 (+0.19%) | 101,916 |
| 20 Nov 2014 | INR | 106.25 | 106.75 | 102.3 | 103.8 | 103.8 | -1.45 (-1.38%) | 96,889 |
| 19 Nov 2014 | INR | 109.2 | 109.9 | 104.8 | 105.25 | 105.25 | -3.15 (-2.91%) | 112,885 |
| 18 Nov 2014 | INR | 106.35 | 109.8 | 106.35 | 108.4 | 108.4 | +1.15 (+1.07%) | 70,487 |
| 17 Nov 2014 | INR | 107.9 | 110.1 | 106.1 | 107.25 | 107.25 | -1.7 (-1.56%) | 94,676 |
| 14 Nov 2014 | INR | 109.3 | 111.35 | 108.05 | 108.95 | 108.95 | -1.5 (-1.36%) | 96,407 |
| 13 Nov 2014 | INR | 113.45 | 113.8 | 109.5 | 110.45 | 110.45 | -2.5 (-2.21%) | 96,544 |
| 12 Nov 2014 | INR | 112 | 114.95 | 111.55 | 112.95 | 112.95 | +1.25 (+1.12%) | 146,273 |
| 11 Nov 2014 | INR | 111.8 | 113.4 | 111 | 111.7 | 111.7 | +0.8 (+0.72%) | 88,740 |
| 10 Nov 2014 | INR | 112.55 | 113.4 | 110.2 | 110.9 | 110.9 | -1.15 (-1.03%) | 134,933 |
| 7 Nov 2014 | INR | 116 | 116.3 | 111.1 | 112.05 | 112.05 | -2.8 (-2.44%) | 398,762 |
| 5 Nov 2014 | INR | 112 | 116.85 | 111.55 | 114.85 | 114.85 | +3.15 (+2.82%) | 366,629 |
| 3 Nov 2014 | INR | 112 | 113.05 | 111.45 | 111.7 | 111.7 | -0.85 (-0.76%) | 66,522 |
| 31 Oct 2014 | INR | 112 | 113.3 | 111.5 | 112.55 | 112.55 | +0.75 (+0.67%) | 94,499 |
| 30 Oct 2014 | INR | 110 | 112.5 | 108.95 | 111.8 | 111.8 | +0.75 (+0.68%) | 149,127 |
| 29 Oct 2014 | INR | 117.1 | 120.75 | 108.7 | 111.05 | 111.05 | -5.05 (-4.35%) | 852,919 |
| 28 Oct 2014 | INR | 116 | 117.55 | 115.1 | 116.1 | 116.1 | +0.1 (+0.09%) | 61,127 |
