| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 97.31 | 98.42 | 94.19 | 94.78 | 94.78 | -3.46 (-3.52%) | 5,468,923 |
| 12 Dec 2014 | INR | 101.75 | 102.23 | 97.87 | 98.24 | 98.24 | -2.73 (-2.70%) | 4,732,266 |
| 11 Dec 2014 | INR | 100.45 | 102.56 | 97.72 | 100.97 | 100.97 | +0.29 (+0.29%) | 8,548,724 |
| 10 Dec 2014 | INR | 98.31 | 101.4 | 98.24 | 100.68 | 100.68 | +1.39 (+1.40%) | 6,531,652 |
| 9 Dec 2014 | INR | 102.19 | 103.91 | 98.74 | 99.29 | 99.29 | -3.31 (-3.23%) | 6,644,707 |
| 8 Dec 2014 | INR | 107.1 | 108.54 | 101.71 | 102.6 | 102.6 | -4.93 (-4.58%) | 7,174,240 |
| 5 Dec 2014 | INR | 110.04 | 112 | 106.2 | 107.53 | 107.53 | -1.97 (-1.80%) | 8,236,942 |
| 4 Dec 2014 | INR | 106.36 | 110.2 | 103.96 | 109.5 | 109.5 | +3.38 (+3.19%) | 8,368,087 |
| 3 Dec 2014 | INR | 105.99 | 108.15 | 105.35 | 106.12 | 106.12 | +0.79 (+0.75%) | 5,821,258 |
| 2 Dec 2014 | INR | 100.92 | 105.7 | 100.9 | 105.33 | 105.33 | +3.53 (+3.47%) | 4,696,186 |
| 1 Dec 2014 | INR | 102.87 | 104.85 | 101.21 | 101.8 | 101.8 | -1.9 (-1.83%) | 2,900,280 |
| 28 Nov 2014 | INR | 102.67 | 105.16 | 102.67 | 103.7 | 103.7 | +0.96 (+0.93%) | 4,528,368 |
| 27 Nov 2014 | INR | 104.15 | 105.03 | 102.49 | 102.74 | 102.74 | -1.06 (-1.02%) | 3,176,244 |
| 26 Nov 2014 | INR | 102.3 | 104.11 | 101.19 | 103.8 | 103.8 | +1.22 (+1.19%) | 4,498,588 |
| 25 Nov 2014 | INR | 106.66 | 106.66 | 100.45 | 102.58 | 102.58 | -3.76 (-3.54%) | 6,208,511 |
| 24 Nov 2014 | INR | 107.93 | 108.67 | 105.7 | 106.34 | 106.34 | -1.46 (-1.35%) | 3,859,902 |
| 21 Nov 2014 | INR | 107.75 | 109.58 | 107.19 | 107.8 | 107.8 | -0.1 (-0.09%) | 4,696,720 |
| 20 Nov 2014 | INR | 108.95 | 109.63 | 105.85 | 107.9 | 107.9 | -1.23 (-1.13%) | 5,069,812 |
| 19 Nov 2014 | INR | 108.21 | 110 | 106.38 | 109.13 | 109.13 | +1.01 (+0.93%) | 9,402,711 |
| 18 Nov 2014 | INR | 105.83 | 108.65 | 104.96 | 108.12 | 108.12 | +2.09 (+1.97%) | 5,899,605 |
| 17 Nov 2014 | INR | 103.17 | 106.73 | 103.15 | 106.03 | 106.03 | +1.86 (+1.79%) | 6,902,938 |
| 14 Nov 2014 | INR | 103.06 | 104.81 | 102.82 | 104.17 | 104.17 | +1.43 (+1.39%) | 5,338,695 |
| 13 Nov 2014 | INR | 105.96 | 106.31 | 102.17 | 102.74 | 102.74 | -2.76 (-2.62%) | 5,108,094 |
| 12 Nov 2014 | INR | 105.92 | 107.66 | 105.03 | 105.5 | 105.5 | +0.1 (+0.09%) | 5,910,163 |
| 11 Nov 2014 | INR | 106.36 | 109.02 | 104.48 | 105.4 | 105.4 | -1.63 (-1.52%) | 7,275,143 |
| 10 Nov 2014 | INR | 110.81 | 110.81 | 106.03 | 107.03 | 107.03 | -3.51 (-3.18%) | 12,334,888 |
| 7 Nov 2014 | INR | 114.54 | 115.67 | 108.06 | 110.54 | 110.54 | -3.41 (-2.99%) | 14,474,175 |
| 5 Nov 2014 | INR | 111.4 | 115.19 | 111.4 | 113.95 | 113.95 | +2.84 (+2.56%) | 10,436,340 |
| 3 Nov 2014 | INR | 110.57 | 112.36 | 109.8 | 111.11 | 111.11 | +0.96 (+0.87%) | 6,974,576 |
| 31 Oct 2014 | INR | 110.11 | 112.86 | 109.47 | 110.15 | 110.15 | +0.41 (+0.37%) | 8,477,121 |
