| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 1,128.8 | 1,133.5 | 1,108 | 1,124.35 | 1,124.35 | -4.45 (-0.39%) | 71,475 |
| 9 Dec 2014 | INR | 1,166.45 | 1,171.2 | 1,121.5 | 1,128.8 | 1,128.8 | -34 (-2.92%) | 121,835 |
| 8 Dec 2014 | INR | 1,134.15 | 1,168.45 | 1,128.2 | 1,162.8 | 1,162.8 | +39.2 (+3.49%) | 91,477 |
| 5 Dec 2014 | INR | 1,139.45 | 1,144 | 1,120 | 1,123.6 | 1,123.6 | -7.7 (-0.68%) | 44,619 |
| 4 Dec 2014 | INR | 1,144 | 1,158 | 1,125.7 | 1,131.3 | 1,131.3 | -12.65 (-1.11%) | 68,796 |
| 3 Dec 2014 | INR | 1,155 | 1,156.3 | 1,137.25 | 1,143.95 | 1,143.95 | -6.4 (-0.56%) | 47,347 |
| 2 Dec 2014 | INR | 1,127.95 | 1,158.9 | 1,127 | 1,150.35 | 1,150.35 | +30.8 (+2.75%) | 118,864 |
| 1 Dec 2014 | INR | 1,091.75 | 1,127.3 | 1,091.75 | 1,119.55 | 1,119.55 | +26.75 (+2.45%) | 64,371 |
| 28 Nov 2014 | INR | 1,083 | 1,106.4 | 1,083 | 1,092.8 | 1,092.8 | +9.75 (+0.90%) | 62,405 |
| 27 Nov 2014 | INR | 1,080.95 | 1,092.75 | 1,076 | 1,083.05 | 1,083.05 | +1.85 (+0.17%) | 56,858 |
| 26 Nov 2014 | INR | 1,112 | 1,112 | 1,074.05 | 1,081.2 | 1,081.2 | -29.25 (-2.63%) | 106,782 |
| 25 Nov 2014 | INR | 1,118.95 | 1,133.6 | 1,083.65 | 1,110.45 | 1,110.45 | -7.9 (-0.71%) | 144,821 |
| 24 Nov 2014 | INR | 1,122 | 1,125.75 | 1,088 | 1,118.35 | 1,118.35 | +4.85 (+0.44%) | 102,059 |
| 21 Nov 2014 | INR | 1,130 | 1,135.75 | 1,108.8 | 1,113.5 | 1,113.5 | -16.15 (-1.43%) | 64,325 |
| 20 Nov 2014 | INR | 1,122 | 1,137 | 1,114.5 | 1,129.65 | 1,129.65 | +6 (+0.53%) | 54,444 |
| 19 Nov 2014 | INR | 1,126.35 | 1,151.7 | 1,107.5 | 1,123.65 | 1,123.65 | -18.65 (-1.63%) | 171,705 |
| 18 Nov 2014 | INR | 1,116.35 | 1,149 | 1,113 | 1,142.3 | 1,142.3 | +34.95 (+3.16%) | 92,629 |
| 17 Nov 2014 | INR | 1,119.75 | 1,121.65 | 1,097.05 | 1,107.35 | 1,107.35 | -13.5 (-1.20%) | 68,623 |
| 14 Nov 2014 | INR | 1,102 | 1,133.3 | 1,102 | 1,120.85 | 1,120.85 | +21.05 (+1.91%) | 117,808 |
| 13 Nov 2014 | INR | 1,065.5 | 1,108.2 | 1,065 | 1,099.8 | 1,099.8 | +40.15 (+3.79%) | 186,335 |
| 12 Nov 2014 | INR | 1,028 | 1,074 | 1,028 | 1,059.65 | 1,059.65 | +31.55 (+3.07%) | 137,977 |
| 11 Nov 2014 | INR | 1,030 | 1,035.5 | 1,021.5 | 1,028.1 | 1,028.1 | +6.5 (+0.64%) | 95,410 |
| 10 Nov 2014 | INR | 1,035 | 1,040 | 1,005.05 | 1,021.6 | 1,021.6 | -9.25 (-0.90%) | 154,399 |
| 7 Nov 2014 | INR | 1,004.8 | 1,048 | 982.65 | 1,030.85 | 1,030.85 | +28.95 (+2.89%) | 324,303 |
| 5 Nov 2014 | INR | 1,006 | 1,021 | 994.4 | 1,001.9 | 1,001.9 | -0.15 (-0.01%) | 166,641 |
| 3 Nov 2014 | INR | 975 | 1,007.7 | 958.2 | 1,002.05 | 1,002.05 | +33.3 (+3.44%) | 162,345 |
| 31 Oct 2014 | INR | 959.6 | 972 | 955 | 968.75 | 968.75 | +17.25 (+1.81%) | 143,024 |
| 30 Oct 2014 | INR | 962 | 966.7 | 944.2 | 951.5 | 951.5 | -10.05 (-1.05%) | 94,505 |
| 29 Oct 2014 | INR | 972 | 992.8 | 955.7 | 961.55 | 961.55 | -9.95 (-1.02%) | 137,983 |
| 28 Oct 2014 | INR | 945 | 979.8 | 945 | 971.5 | 971.5 | +27.1 (+2.87%) | 114,890 |
