| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 205 | 207.5 | 203.8 | 204.75 | 204.75 | +1.15 (+0.56%) | 7,215 |
| 9 Dec 2014 | INR | 209.65 | 211.25 | 202.1 | 203.6 | 203.6 | -5.65 (-2.70%) | 8,423 |
| 8 Dec 2014 | INR | 213.25 | 217.05 | 208.05 | 209.25 | 209.25 | -2.9 (-1.37%) | 9,241 |
| 5 Dec 2014 | INR | 216.05 | 218.75 | 210.95 | 212.15 | 212.15 | -3.85 (-1.78%) | 6,764 |
| 4 Dec 2014 | INR | 213.1 | 222 | 211.7 | 216 | 216 | +3.9 (+1.84%) | 33,590 |
| 3 Dec 2014 | INR | 210.3 | 214 | 210.3 | 212.1 | 212.1 | +3.15 (+1.51%) | 13,428 |
| 2 Dec 2014 | INR | 204 | 213 | 200.5 | 208.95 | 208.95 | +4.05 (+1.98%) | 19,438 |
| 1 Dec 2014 | INR | 207.2 | 213.75 | 195.05 | 204.9 | 204.9 | -3.9 (-1.87%) | 13,143 |
| 28 Nov 2014 | INR | 212.3 | 215.25 | 206 | 208.8 | 208.8 | -0.6 (-0.29%) | 24,460 |
| 27 Nov 2014 | INR | 212.05 | 216.5 | 208 | 209.4 | 209.4 | -0.4 (-0.19%) | 28,206 |
| 26 Nov 2014 | INR | 209.5 | 213.45 | 208.75 | 209.8 | 209.8 | -0.5 (-0.24%) | 16,808 |
| 25 Nov 2014 | INR | 217.75 | 218.8 | 209 | 210.3 | 210.3 | -6.15 (-2.84%) | 18,285 |
| 24 Nov 2014 | INR | 224 | 224.8 | 215.3 | 216.45 | 216.45 | -6.3 (-2.83%) | 10,116 |
| 21 Nov 2014 | INR | 225 | 230 | 221.7 | 222.75 | 222.75 | -0.75 (-0.34%) | 10,958 |
| 20 Nov 2014 | INR | 221.25 | 227.8 | 218.65 | 223.5 | 223.5 | -0.4 (-0.18%) | 13,904 |
| 19 Nov 2014 | INR | 230 | 236 | 221.6 | 223.9 | 223.9 | -3.45 (-1.52%) | 44,321 |
| 18 Nov 2014 | INR | 228.4 | 229.85 | 223 | 227.35 | 227.35 | +3.8 (+1.70%) | 30,304 |
| 17 Nov 2014 | INR | 213 | 229.75 | 208.65 | 223.55 | 223.55 | +14.85 (+7.12%) | 60,920 |
| 14 Nov 2014 | INR | 210.5 | 214.4 | 207 | 208.7 | 208.7 | -0.95 (-0.45%) | 11,869 |
| 13 Nov 2014 | INR | 213.7 | 214.35 | 208.2 | 209.65 | 209.65 | -3.3 (-1.55%) | 13,469 |
| 12 Nov 2014 | INR | 214.1 | 217 | 210 | 212.95 | 212.95 | -0.8 (-0.37%) | 12,648 |
| 11 Nov 2014 | INR | 218.8 | 218.8 | 213 | 213.75 | 213.75 | -1.75 (-0.81%) | 6,296 |
| 10 Nov 2014 | INR | 213.55 | 219.45 | 212.1 | 215.5 | 215.5 | +2.8 (+1.32%) | 21,158 |
| 7 Nov 2014 | INR | 211.5 | 218.3 | 210.55 | 212.7 | 212.7 | +2 (+0.95%) | 17,836 |
| 5 Nov 2014 | INR | 218.9 | 218.95 | 208 | 210.7 | 210.7 | -5.1 (-2.36%) | 25,265 |
| 3 Nov 2014 | INR | 220.8 | 222.95 | 210 | 215.8 | 215.8 | -3.25 (-1.48%) | 27,296 |
| 31 Oct 2014 | INR | 222 | 225 | 218 | 219.05 | 219.05 | +0.95 (+0.44%) | 19,328 |
| 30 Oct 2014 | INR | 220 | 224.45 | 217 | 218.1 | 218.1 | -2 (-0.91%) | 34,563 |
| 29 Oct 2014 | INR | 225.3 | 229 | 219.5 | 220.1 | 220.1 | -2.9 (-1.30%) | 23,336 |
| 28 Oct 2014 | INR | 216.3 | 228.4 | 214.75 | 223 | 223 | +7.8 (+3.62%) | 94,649 |
