| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 51.9 | 52.4 | 51.55 | 52.05 | 52.05 | +0.15 (+0.29%) | 49,673 |
| 9 Dec 2014 | INR | 53.2 | 53.85 | 51 | 51.9 | 51.9 | -1.3 (-2.44%) | 84,996 |
| 8 Dec 2014 | INR | 54.9 | 55.65 | 53 | 53.2 | 53.2 | -0.6 (-1.12%) | 104,174 |
| 5 Dec 2014 | INR | 54.7 | 55.05 | 53.5 | 53.8 | 53.8 | -0.45 (-0.83%) | 67,288 |
| 4 Dec 2014 | INR | 54.9 | 55.15 | 54 | 54.25 | 54.25 | 0.0 (0.0%) | 84,864 |
| 3 Dec 2014 | INR | 54.2 | 55.45 | 53.6 | 54.25 | 54.25 | +0.25 (+0.46%) | 102,250 |
| 2 Dec 2014 | INR | 53.15 | 54.25 | 52.8 | 54 | 54 | +1.15 (+2.18%) | 88,481 |
| 1 Dec 2014 | INR | 56 | 56 | 52.2 | 52.85 | 52.85 | -2.1 (-3.82%) | 71,320 |
| 28 Nov 2014 | INR | 52.2 | 55.45 | 52.2 | 54.95 | 54.95 | +3.3 (+6.39%) | 334,552 |
| 27 Nov 2014 | INR | 50.6 | 51.85 | 50.4 | 51.65 | 51.65 | +0.5 (+0.98%) | 118,562 |
| 26 Nov 2014 | INR | 52.75 | 52.75 | 51 | 51.15 | 51.15 | -0.3 (-0.58%) | 123,899 |
| 25 Nov 2014 | INR | 53.4 | 53.45 | 51.2 | 51.45 | 51.45 | -2.1 (-3.92%) | 118,576 |
| 24 Nov 2014 | INR | 54.2 | 54.55 | 53.35 | 53.55 | 53.55 | -0.7 (-1.29%) | 104,850 |
| 21 Nov 2014 | INR | 55.1 | 55.3 | 54.1 | 54.25 | 54.25 | -0.4 (-0.73%) | 86,833 |
| 20 Nov 2014 | INR | 55.9 | 56.25 | 54.5 | 54.65 | 54.65 | -1.2 (-2.15%) | 96,526 |
| 19 Nov 2014 | INR | 57.2 | 57.75 | 55.65 | 55.85 | 55.85 | -1.3 (-2.27%) | 113,836 |
| 18 Nov 2014 | INR | 57.3 | 58.1 | 57 | 57.15 | 57.15 | -0.05 (-0.09%) | 95,887 |
| 17 Nov 2014 | INR | 57.1 | 58.3 | 57 | 57.2 | 57.2 | +0.15 (+0.26%) | 136,995 |
| 14 Nov 2014 | INR | 59 | 59 | 57 | 57.05 | 57.05 | -2.4 (-4.04%) | 276,580 |
| 13 Nov 2014 | INR | 61.05 | 62.15 | 58.2 | 59.45 | 59.45 | -2.55 (-4.11%) | 787,599 |
| 12 Nov 2014 | INR | 62.5 | 62.85 | 61.6 | 62 | 62 | -0.15 (-0.24%) | 125,021 |
| 11 Nov 2014 | INR | 64.2 | 64.2 | 61.9 | 62.15 | 62.15 | -1.55 (-2.43%) | 219,722 |
| 10 Nov 2014 | INR | 62 | 64.8 | 61.6 | 63.7 | 63.7 | +2.45 (+4.00%) | 1,332,889 |
| 7 Nov 2014 | INR | 58.75 | 61.6 | 58.3 | 61.25 | 61.25 | +2.35 (+3.99%) | 564,046 |
| 5 Nov 2014 | INR | 59.5 | 59.85 | 58.7 | 58.9 | 58.9 | -0.4 (-0.67%) | 124,914 |
| 3 Nov 2014 | INR | 59.65 | 59.85 | 58.95 | 59.3 | 59.3 | +0.35 (+0.59%) | 114,471 |
| 31 Oct 2014 | INR | 58.85 | 59.8 | 58.55 | 58.95 | 58.95 | +0.3 (+0.51%) | 117,809 |
| 30 Oct 2014 | INR | 58.75 | 59 | 58.45 | 58.65 | 58.65 | -0.05 (-0.09%) | 55,293 |
| 29 Oct 2014 | INR | 58.85 | 59.25 | 58.2 | 58.7 | 58.7 | -0.15 (-0.25%) | 77,044 |
| 28 Oct 2014 | INR | 58.65 | 59 | 58.05 | 58.85 | 58.85 | +0.25 (+0.43%) | 87,023 |
