| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 127 | 130.2 | 126.3 | 129.4 | 129.4 | +2.1 (+1.65%) | 200,242 |
| 9 Dec 2014 | INR | 130.1 | 132.8 | 126.25 | 127.3 | 127.3 | -3.4 (-2.60%) | 284,271 |
| 8 Dec 2014 | INR | 133.9 | 134.05 | 129.5 | 130.7 | 130.7 | -2.45 (-1.84%) | 222,340 |
| 5 Dec 2014 | INR | 135.95 | 137.55 | 132.5 | 133.15 | 133.15 | -2.1 (-1.55%) | 379,103 |
| 4 Dec 2014 | INR | 136.2 | 138.5 | 134.2 | 135.25 | 135.25 | +1.6 (+1.20%) | 509,323 |
| 3 Dec 2014 | INR | 134.05 | 135.45 | 133.15 | 133.65 | 133.65 | -0.1 (-0.07%) | 688,626 |
| 2 Dec 2014 | INR | 138.5 | 138.5 | 133.15 | 133.75 | 133.75 | -4.65 (-3.36%) | 272,242 |
| 1 Dec 2014 | INR | 139.15 | 143.65 | 137.5 | 138.4 | 138.4 | -1.7 (-1.21%) | 328,877 |
| 28 Nov 2014 | INR | 139.95 | 144.2 | 139.4 | 140.1 | 140.1 | +0.5 (+0.36%) | 280,398 |
| 27 Nov 2014 | INR | 137.7 | 141.6 | 137.7 | 139.6 | 139.6 | +0.55 (+0.40%) | 213,381 |
| 26 Nov 2014 | INR | 138 | 142.05 | 137.75 | 139.05 | 139.05 | +0.9 (+0.65%) | 228,247 |
| 25 Nov 2014 | INR | 142.1 | 143.6 | 136 | 138.15 | 138.15 | -4.75 (-3.32%) | 295,845 |
| 24 Nov 2014 | INR | 145.1 | 145.5 | 142.6 | 142.9 | 142.9 | -0.95 (-0.66%) | 157,923 |
| 21 Nov 2014 | INR | 146.1 | 149.2 | 142.35 | 143.85 | 143.85 | -2.75 (-1.88%) | 253,395 |
| 20 Nov 2014 | INR | 147.05 | 147.8 | 144.2 | 146.6 | 146.6 | +0.4 (+0.27%) | 220,339 |
| 19 Nov 2014 | INR | 148.75 | 151.25 | 145 | 146.2 | 146.2 | -3.85 (-2.57%) | 259,173 |
| 18 Nov 2014 | INR | 147.3 | 153.4 | 147.3 | 150.05 | 150.05 | +1.25 (+0.84%) | 389,986 |
| 17 Nov 2014 | INR | 146.9 | 150.5 | 145.9 | 148.8 | 148.8 | +2.6 (+1.78%) | 275,306 |
| 14 Nov 2014 | INR | 148.1 | 149.85 | 145.5 | 146.2 | 146.2 | -2.95 (-1.98%) | 275,513 |
| 13 Nov 2014 | INR | 152.7 | 153.5 | 148.15 | 149.15 | 149.15 | -3.1 (-2.04%) | 277,299 |
| 12 Nov 2014 | INR | 155.7 | 156 | 151.6 | 152.25 | 152.25 | -2.95 (-1.90%) | 226,561 |
| 11 Nov 2014 | INR | 153.1 | 155.9 | 152.45 | 155.2 | 155.2 | +2.85 (+1.87%) | 331,080 |
| 10 Nov 2014 | INR | 153.95 | 156.4 | 151.7 | 152.35 | 152.35 | -1.25 (-0.81%) | 407,259 |
| 7 Nov 2014 | INR | 158.5 | 159 | 152.4 | 153.6 | 153.6 | -13.15 (-7.89%) | 1,133,424 |
| 5 Nov 2014 | INR | 171.1 | 173.7 | 165.25 | 166.75 | 166.75 | -3.3 (-1.94%) | 617,281 |
| 3 Nov 2014 | INR | 170.7 | 172.5 | 167.3 | 170.05 | 170.05 | +0.3 (+0.18%) | 465,446 |
| 31 Oct 2014 | INR | 172 | 174 | 169.1 | 169.75 | 169.75 | -1.1 (-0.64%) | 471,453 |
| 30 Oct 2014 | INR | 170.1 | 172.85 | 168.2 | 170.85 | 170.85 | +1.65 (+0.98%) | 422,334 |
| 29 Oct 2014 | INR | 173 | 174.25 | 168.1 | 169.2 | 169.2 | -1.85 (-1.08%) | 722,274 |
| 28 Oct 2014 | INR | 162.6 | 171.9 | 162.4 | 171.05 | 171.05 | +8.45 (+5.20%) | 1,272,306 |
