| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 159 | 161.65 | 155.65 | 160 | 160 | +0.8 (+0.50%) | 1,303,538 |
| 9 Dec 2014 | INR | 160 | 162.4 | 157.25 | 159.2 | 159.2 | -0.95 (-0.59%) | 1,255,140 |
| 8 Dec 2014 | INR | 161.1 | 166.15 | 158.8 | 160.15 | 160.15 | -1.35 (-0.84%) | 1,525,728 |
| 5 Dec 2014 | INR | 154 | 163.3 | 153.4 | 161.5 | 161.5 | +7.25 (+4.70%) | 2,478,069 |
| 4 Dec 2014 | INR | 155 | 156.6 | 151.85 | 154.25 | 154.25 | -1.25 (-0.80%) | 1,201,613 |
| 3 Dec 2014 | INR | 154 | 156.5 | 153 | 155.5 | 155.5 | +2.05 (+1.34%) | 1,389,409 |
| 2 Dec 2014 | INR | 153 | 155.5 | 151.15 | 153.45 | 153.45 | -0.25 (-0.16%) | 1,591,185 |
| 1 Dec 2014 | INR | 148.5 | 154.45 | 146.8 | 153.7 | 153.7 | +4.35 (+2.91%) | 1,337,485 |
| 28 Nov 2014 | INR | 147.25 | 155 | 145 | 149.35 | 149.35 | +1.2 (+0.81%) | 2,865,116 |
| 27 Nov 2014 | INR | 151.7 | 152.95 | 147 | 148.15 | 148.15 | -3.8 (-2.50%) | 1,728,307 |
| 26 Nov 2014 | INR | 140.9 | 154.65 | 136.55 | 151.95 | 151.95 | +10.2 (+7.20%) | 3,396,598 |
| 25 Nov 2014 | INR | 148 | 148.4 | 140 | 141.75 | 141.75 | -5.35 (-3.64%) | 1,071,435 |
| 24 Nov 2014 | INR | 138.95 | 147.8 | 138.95 | 147.1 | 147.1 | +6.8 (+4.85%) | 1,619,833 |
| 21 Nov 2014 | INR | 138 | 141.5 | 137.8 | 140.3 | 140.3 | +1.7 (+1.23%) | 941,247 |
| 20 Nov 2014 | INR | 140.1 | 141.75 | 136.2 | 138.6 | 138.6 | -2.4 (-1.70%) | 1,514,041 |
| 19 Nov 2014 | INR | 137.9 | 144.4 | 137.85 | 141 | 141 | +1.75 (+1.26%) | 1,714,502 |
| 18 Nov 2014 | INR | 138.4 | 140.7 | 137.35 | 139.25 | 139.25 | -0.5 (-0.36%) | 1,096,553 |
| 17 Nov 2014 | INR | 142 | 142 | 137.75 | 139.75 | 139.75 | -2.05 (-1.45%) | 1,723,506 |
| 14 Nov 2014 | INR | 141 | 143 | 139.6 | 141.8 | 141.8 | +2.9 (+2.09%) | 1,371,460 |
| 13 Nov 2014 | INR | 140 | 141.4 | 136.5 | 138.9 | 138.9 | -0.8 (-0.57%) | 1,962,127 |
| 12 Nov 2014 | INR | 138 | 140.35 | 136.1 | 139.7 | 139.7 | +3.05 (+2.23%) | 1,246,447 |
| 11 Nov 2014 | INR | 136 | 138 | 132.55 | 136.65 | 136.65 | +1.05 (+0.77%) | 1,764,314 |
| 10 Nov 2014 | INR | 133.7 | 137.2 | 132.8 | 135.6 | 135.6 | +1.05 (+0.78%) | 1,426,968 |
| 7 Nov 2014 | INR | 131.85 | 135 | 129.8 | 134.55 | 134.55 | +7.9 (+6.24%) | 3,255,397 |
| 5 Nov 2014 | INR | 128.5 | 131.4 | 125.6 | 126.65 | 126.65 | -1.85 (-1.44%) | 2,659,842 |
| 3 Nov 2014 | INR | 122.45 | 129.4 | 120.2 | 128.5 | 128.5 | +4 (+3.21%) | 3,129,711 |
| 31 Oct 2014 | INR | 124.05 | 126.9 | 122.15 | 124.5 | 124.5 | +0.6 (+0.48%) | 2,567,087 |
| 30 Oct 2014 | INR | 119.8 | 127 | 119 | 123.9 | 123.9 | +5.75 (+4.87%) | 6,000,805 |
| 29 Oct 2014 | INR | 112.25 | 119.5 | 110.05 | 118.15 | 118.15 | +6.85 (+6.15%) | 3,860,990 |
| 28 Oct 2014 | INR | 110 | 113.3 | 108.8 | 111.3 | 111.3 | +0.8 (+0.72%) | 2,580,315 |
