| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 56.4 | 59.4 | 56.4 | 58.35 | 58.35 | +1.45 (+2.55%) | 494,567 |
| 9 Dec 2014 | INR | 59.6 | 60.25 | 56.55 | 56.9 | 56.9 | -3.35 (-5.56%) | 1,024,302 |
| 8 Dec 2014 | INR | 64.7 | 65.2 | 58.35 | 60.25 | 60.25 | -4.55 (-7.02%) | 988,512 |
| 5 Dec 2014 | INR | 66 | 66.45 | 64.55 | 64.8 | 64.8 | -1 (-1.52%) | 205,368 |
| 4 Dec 2014 | INR | 67 | 68.5 | 65.5 | 65.8 | 65.8 | -1.25 (-1.86%) | 302,252 |
| 3 Dec 2014 | INR | 65.05 | 68.2 | 64.75 | 67.05 | 67.05 | +2.5 (+3.87%) | 554,973 |
| 2 Dec 2014 | INR | 64.3 | 65.75 | 62.2 | 64.55 | 64.55 | +1.05 (+1.65%) | 508,249 |
| 1 Dec 2014 | INR | 66.9 | 69.95 | 63.25 | 63.5 | 63.5 | -3.25 (-4.87%) | 276,906 |
| 28 Nov 2014 | INR | 68.15 | 69.5 | 59.05 | 66.75 | 66.75 | -0.7 (-1.04%) | 450,865 |
| 27 Nov 2014 | INR | 67.7 | 68.5 | 67.15 | 67.45 | 67.45 | +0.25 (+0.37%) | 259,760 |
| 26 Nov 2014 | INR | 67 | 68.4 | 66.25 | 67.2 | 67.2 | +0.15 (+0.22%) | 333,909 |
| 25 Nov 2014 | INR | 71.2 | 71.6 | 66.2 | 67.05 | 67.05 | -3.6 (-5.10%) | 541,259 |
| 24 Nov 2014 | INR | 71.25 | 72.45 | 70.55 | 70.65 | 70.65 | -0.55 (-0.77%) | 337,122 |
| 21 Nov 2014 | INR | 72.85 | 74.2 | 70.95 | 71.2 | 71.2 | -1.5 (-2.06%) | 479,724 |
| 20 Nov 2014 | INR | 70.55 | 73.25 | 70.3 | 72.7 | 72.7 | +2.65 (+3.78%) | 600,344 |
| 19 Nov 2014 | INR | 72.45 | 72.55 | 69.55 | 70.05 | 70.05 | -2.1 (-2.91%) | 298,975 |
| 18 Nov 2014 | INR | 70.1 | 73.3 | 70.1 | 72.15 | 72.15 | +1.85 (+2.63%) | 526,362 |
| 17 Nov 2014 | INR | 70.65 | 71.5 | 70.05 | 70.3 | 70.3 | -0.45 (-0.64%) | 261,153 |
| 14 Nov 2014 | INR | 70.5 | 72.25 | 70.4 | 70.75 | 70.75 | +0.25 (+0.35%) | 275,958 |
| 13 Nov 2014 | INR | 73.85 | 73.85 | 70.3 | 70.5 | 70.5 | -3.1 (-4.21%) | 392,588 |
| 12 Nov 2014 | INR | 73 | 75.8 | 73 | 73.6 | 73.6 | +0.85 (+1.17%) | 451,156 |
| 11 Nov 2014 | INR | 73.75 | 74.45 | 72.5 | 72.75 | 72.75 | -0.55 (-0.75%) | 310,839 |
| 10 Nov 2014 | INR | 74 | 74.45 | 73 | 73.3 | 73.3 | -0.3 (-0.41%) | 297,342 |
| 7 Nov 2014 | INR | 76 | 76.7 | 73.3 | 73.6 | 73.6 | -2.5 (-3.29%) | 357,654 |
| 5 Nov 2014 | INR | 74 | 77.65 | 73.2 | 76.1 | 76.1 | +2.1 (+2.84%) | 1,053,321 |
| 3 Nov 2014 | INR | 73.6 | 74.75 | 73.2 | 74 | 74 | +0.9 (+1.23%) | 362,547 |
| 31 Oct 2014 | INR | 73 | 74.9 | 72.55 | 73.1 | 73.1 | +0.65 (+0.90%) | 466,372 |
| 30 Oct 2014 | INR | 73.9 | 75.25 | 71.45 | 72.45 | 72.45 | -1.25 (-1.70%) | 631,710 |
| 29 Oct 2014 | INR | 77.9 | 78.25 | 73.05 | 73.7 | 73.7 | -3.5 (-4.53%) | 514,381 |
| 28 Oct 2014 | INR | 74 | 78.2 | 73.45 | 77.2 | 77.2 | +3.45 (+4.68%) | 1,194,898 |
