| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | INR | 102.9 | 107.95 | 101 | 106.05 | 106.05 | +3.6 (+3.51%) | 1,371,689 |
| 10 Dec 2014 | INR | 103 | 103.9 | 101.25 | 102.45 | 102.45 | -0.2 (-0.19%) | 366,917 |
| 9 Dec 2014 | INR | 101.7 | 105.4 | 100.9 | 102.65 | 102.65 | +0.7 (+0.69%) | 415,962 |
| 8 Dec 2014 | INR | 103.45 | 105.95 | 101 | 101.95 | 101.95 | -0.85 (-0.83%) | 307,333 |
| 5 Dec 2014 | INR | 107.55 | 107.7 | 102 | 102.8 | 102.8 | -3.9 (-3.66%) | 519,579 |
| 4 Dec 2014 | INR | 107.5 | 112.5 | 105.65 | 106.7 | 106.7 | -0.05 (-0.05%) | 610,711 |
| 3 Dec 2014 | INR | 107.95 | 108.8 | 106.15 | 106.75 | 106.75 | -0.55 (-0.51%) | 425,985 |
| 2 Dec 2014 | INR | 107.9 | 110.6 | 106.85 | 107.3 | 107.3 | -0.55 (-0.51%) | 368,867 |
| 1 Dec 2014 | INR | 111.7 | 113.9 | 107.1 | 107.85 | 107.85 | -3.15 (-2.84%) | 308,247 |
| 28 Nov 2014 | INR | 110.65 | 115.1 | 109.8 | 111 | 111 | +1.05 (+0.95%) | 680,395 |
| 27 Nov 2014 | INR | 111.2 | 111.9 | 108.9 | 109.95 | 109.95 | -0.45 (-0.41%) | 326,074 |
| 26 Nov 2014 | INR | 109.7 | 113.75 | 107.7 | 110.4 | 110.4 | +0.4 (+0.36%) | 748,918 |
| 25 Nov 2014 | INR | 117.3 | 117.3 | 106.8 | 110 | 110 | -6.4 (-5.50%) | 866,106 |
| 24 Nov 2014 | INR | 115.5 | 120.75 | 114.5 | 116.4 | 116.4 | +2.7 (+2.37%) | 1,071,777 |
| 21 Nov 2014 | INR | 120.7 | 120.8 | 112.6 | 113.7 | 113.7 | -6.1 (-5.09%) | 780,718 |
| 20 Nov 2014 | INR | 120.7 | 124.7 | 117.05 | 119.8 | 119.8 | -0.25 (-0.21%) | 1,103,492 |
| 19 Nov 2014 | INR | 130.65 | 131.3 | 118.6 | 120.05 | 120.05 | -9.85 (-7.58%) | 1,144,708 |
| 18 Nov 2014 | INR | 125.1 | 134.7 | 122 | 129.9 | 129.9 | +6.4 (+5.18%) | 3,779,899 |
| 17 Nov 2014 | INR | 107.45 | 124.9 | 106.3 | 123.5 | 123.5 | +16.45 (+15.37%) | 3,118,774 |
| 14 Nov 2014 | INR | 110.5 | 111.9 | 106.15 | 107.05 | 107.05 | -2.25 (-2.06%) | 963,599 |
| 13 Nov 2014 | INR | 104.9 | 110.95 | 103.2 | 109.3 | 109.3 | +4.25 (+4.05%) | 1,809,377 |
| 12 Nov 2014 | INR | 98.7 | 106.25 | 98.65 | 105.05 | 105.05 | +7 (+7.14%) | 1,735,983 |
| 11 Nov 2014 | INR | 96.7 | 99.8 | 94.4 | 98.05 | 98.05 | +2 (+2.08%) | 836,762 |
| 10 Nov 2014 | INR | 96 | 99.3 | 95.3 | 96.05 | 96.05 | -0.15 (-0.16%) | 497,365 |
| 7 Nov 2014 | INR | 98.3 | 98.9 | 95 | 96.2 | 96.2 | -2.05 (-2.09%) | 501,071 |
| 5 Nov 2014 | INR | 100 | 101.9 | 97.7 | 98.25 | 98.25 | -1.4 (-1.40%) | 455,048 |
| 3 Nov 2014 | INR | 102.4 | 103.1 | 98.7 | 99.65 | 99.65 | -1.85 (-1.82%) | 682,571 |
| 31 Oct 2014 | INR | 103 | 105 | 100 | 101.5 | 101.5 | -7.85 (-7.18%) | 1,373,937 |
| 30 Oct 2014 | INR | 104.65 | 110.65 | 102.3 | 109.35 | 109.35 | +4.8 (+4.59%) | 1,498,768 |
| 29 Oct 2014 | INR | 107.25 | 108.9 | 102.9 | 104.55 | 104.55 | -1.3 (-1.23%) | 1,179,312 |
