| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 123 | 127.9 | 122.95 | 124.75 | 124.75 | +1.05 (+0.85%) | 56,939 |
| 9 Dec 2014 | INR | 121.3 | 132.55 | 121.3 | 123.7 | 123.7 | +3.85 (+3.21%) | 185,084 |
| 8 Dec 2014 | INR | 117.3 | 122.5 | 115.2 | 119.85 | 119.85 | +3.15 (+2.70%) | 40,967 |
| 5 Dec 2014 | INR | 114 | 121 | 113.15 | 116.7 | 116.7 | +2.3 (+2.01%) | 75,274 |
| 4 Dec 2014 | INR | 113 | 115.95 | 112.1 | 114.4 | 114.4 | +1.7 (+1.51%) | 14,792 |
| 3 Dec 2014 | INR | 113.15 | 117 | 111.75 | 112.7 | 112.7 | -0.75 (-0.66%) | 40,919 |
| 2 Dec 2014 | INR | 110.65 | 114.25 | 110.05 | 113.45 | 113.45 | +3.1 (+2.81%) | 9,227 |
| 1 Dec 2014 | INR | 111.05 | 112.65 | 108.2 | 110.35 | 110.35 | -0.05 (-0.05%) | 9,287 |
| 28 Nov 2014 | INR | 113 | 113.5 | 110 | 110.4 | 110.4 | -2.1 (-1.87%) | 11,330 |
| 27 Nov 2014 | INR | 110.85 | 113.7 | 108.75 | 112.5 | 112.5 | +2.3 (+2.09%) | 12,051 |
| 26 Nov 2014 | INR | 113.7 | 114.5 | 109.85 | 110.2 | 110.2 | -3.5 (-3.08%) | 20,618 |
| 25 Nov 2014 | INR | 112.9 | 114.9 | 110.8 | 113.7 | 113.7 | -0.15 (-0.13%) | 37,869 |
| 24 Nov 2014 | INR | 108.8 | 115 | 107.95 | 113.85 | 113.85 | +5.65 (+5.22%) | 867,378 |
| 21 Nov 2014 | INR | 108.75 | 110.2 | 107.85 | 108.2 | 108.2 | -0.55 (-0.51%) | 99,513 |
| 20 Nov 2014 | INR | 108.8 | 109.5 | 107.4 | 108.75 | 108.75 | +0.65 (+0.60%) | 12,619 |
| 19 Nov 2014 | INR | 109.5 | 111.35 | 106.65 | 108.1 | 108.1 | -2.55 (-2.30%) | 25,960 |
| 18 Nov 2014 | INR | 113.9 | 113.9 | 106.75 | 110.65 | 110.65 | +1.3 (+1.19%) | 29,205 |
| 17 Nov 2014 | INR | 108.2 | 114 | 107.5 | 109.35 | 109.35 | +3.4 (+3.21%) | 63,513 |
| 14 Nov 2014 | INR | 106.15 | 107.55 | 105.05 | 105.95 | 105.95 | -1.05 (-0.98%) | 21,367 |
| 13 Nov 2014 | INR | 109.1 | 109.5 | 106.55 | 107 | 107 | -1.5 (-1.38%) | 15,162 |
| 12 Nov 2014 | INR | 110.05 | 110.5 | 108.15 | 108.5 | 108.5 | -0.9 (-0.82%) | 11,471 |
| 11 Nov 2014 | INR | 109.9 | 111 | 108 | 109.4 | 109.4 | +0.2 (+0.18%) | 12,607 |
| 10 Nov 2014 | INR | 112.15 | 113.25 | 108.95 | 109.2 | 109.2 | -3.2 (-2.85%) | 18,935 |
| 7 Nov 2014 | INR | 114 | 114.9 | 112 | 112.4 | 112.4 | -1.7 (-1.49%) | 17,849 |
| 5 Nov 2014 | INR | 115.3 | 116.95 | 113.75 | 114.1 | 114.1 | -1.15 (-1.00%) | 8,037 |
| 3 Nov 2014 | INR | 116.9 | 117.8 | 112.1 | 115.25 | 115.25 | +0.3 (+0.26%) | 21,423 |
| 31 Oct 2014 | INR | 117 | 117.25 | 111.9 | 114.95 | 114.95 | +0.35 (+0.31%) | 25,974 |
| 30 Oct 2014 | INR | 113.25 | 115.4 | 110.05 | 114.6 | 114.6 | +1.45 (+1.28%) | 12,168 |
| 29 Oct 2014 | INR | 110.1 | 113.9 | 108.05 | 113.15 | 113.15 | +4.65 (+4.29%) | 12,975 |
| 28 Oct 2014 | INR | 113.15 | 113.55 | 106.1 | 108.5 | 108.5 | -2.8 (-2.52%) | 13,741 |
