| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 81.7 | 86 | 79.6 | 84.2 | 84.2 | +4.6 (+5.78%) | 48,052 |
| 9 Dec 2014 | INR | 80.05 | 81.5 | 79.5 | 79.6 | 79.6 | -0.6 (-0.75%) | 2,869 |
| 8 Dec 2014 | INR | 81.2 | 81.2 | 79 | 80.2 | 80.2 | -1.05 (-1.29%) | 3,800 |
| 5 Dec 2014 | INR | 82 | 82 | 79.6 | 81.25 | 81.25 | +1.6 (+2.01%) | 10,956 |
| 4 Dec 2014 | INR | 80 | 81 | 79.15 | 79.65 | 79.65 | +0.1 (+0.13%) | 3,490 |
| 3 Dec 2014 | INR | 79.25 | 82.75 | 78.4 | 79.55 | 79.55 | +0.75 (+0.95%) | 12,676 |
| 2 Dec 2014 | INR | 81.5 | 82.05 | 77.95 | 78.8 | 78.8 | -2.7 (-3.31%) | 6,031 |
| 1 Dec 2014 | INR | 83 | 83.3 | 81.2 | 81.5 | 81.5 | -0.95 (-1.15%) | 2,149 |
| 28 Nov 2014 | INR | 81.75 | 83.25 | 81.3 | 82.45 | 82.45 | +0.3 (+0.37%) | 23,951 |
| 27 Nov 2014 | INR | 81.2 | 84.2 | 80.85 | 82.15 | 82.15 | +0.5 (+0.61%) | 9,300 |
| 26 Nov 2014 | INR | 81 | 82 | 79.4 | 81.65 | 81.65 | +2.7 (+3.42%) | 8,312 |
| 25 Nov 2014 | INR | 82.25 | 82.25 | 77.4 | 78.95 | 78.95 | -4.25 (-5.11%) | 17,941 |
| 24 Nov 2014 | INR | 85.95 | 86.15 | 81.85 | 83.2 | 83.2 | -0.65 (-0.78%) | 19,922 |
| 21 Nov 2014 | INR | 79.65 | 86.7 | 79.65 | 83.85 | 83.85 | +4.55 (+5.74%) | 85,207 |
| 20 Nov 2014 | INR | 82.8 | 82.8 | 77.75 | 79.3 | 79.3 | -1.5 (-1.86%) | 17,523 |
| 19 Nov 2014 | INR | 77.25 | 83.7 | 77.25 | 80.8 | 80.8 | +3.25 (+4.19%) | 59,308 |
| 18 Nov 2014 | INR | 79.15 | 79.15 | 77.5 | 77.55 | 77.55 | +0.05 (+0.06%) | 1,997 |
| 17 Nov 2014 | INR | 78.6 | 79.7 | 76.85 | 77.5 | 77.5 | -0.95 (-1.21%) | 15,487 |
| 14 Nov 2014 | INR | 77 | 80.95 | 77 | 78.45 | 78.45 | +3.55 (+4.74%) | 17,394 |
| 13 Nov 2014 | INR | 77.25 | 79.05 | 73.5 | 74.9 | 74.9 | -1.4 (-1.83%) | 10,076 |
| 12 Nov 2014 | INR | 79.2 | 79.25 | 76.1 | 76.3 | 76.3 | -2.4 (-3.05%) | 7,621 |
| 11 Nov 2014 | INR | 81.5 | 81.5 | 78 | 78.7 | 78.7 | -2.85 (-3.49%) | 9,867 |
| 10 Nov 2014 | INR | 79.85 | 83.7 | 77.95 | 81.55 | 81.55 | +5.5 (+7.23%) | 60,345 |
| 7 Nov 2014 | INR | 77.7 | 78.25 | 75.15 | 76.05 | 76.05 | -1 (-1.30%) | 8,210 |
| 5 Nov 2014 | INR | 75.65 | 78.5 | 74.9 | 77.05 | 77.05 | +2.3 (+3.08%) | 31,440 |
| 3 Nov 2014 | INR | 73.5 | 75.6 | 72.15 | 74.75 | 74.75 | +1.4 (+1.91%) | 7,775 |
| 31 Oct 2014 | INR | 73.1 | 73.9 | 71.7 | 73.35 | 73.35 | +0.45 (+0.62%) | 13,383 |
| 30 Oct 2014 | INR | 71.5 | 73 | 70 | 72.9 | 72.9 | +2.05 (+2.89%) | 12,791 |
| 29 Oct 2014 | INR | 70.65 | 72 | 69.1 | 70.85 | 70.85 | +1.2 (+1.72%) | 9,730 |
| 28 Oct 2014 | INR | 68.15 | 70 | 68.1 | 69.65 | 69.65 | +1.65 (+2.43%) | 7,339 |
