| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 30.6 | 31.45 | 30.6 | 31.05 | 31.05 | +0.15 (+0.49%) | 518,460 |
| 9 Dec 2014 | INR | 31.8 | 32.3 | 30.55 | 30.9 | 30.9 | -1.05 (-3.29%) | 1,493,780 |
| 8 Dec 2014 | INR | 33.85 | 33.85 | 31.75 | 31.95 | 31.95 | -1.9 (-5.61%) | 881,374 |
| 5 Dec 2014 | INR | 32.55 | 34.75 | 32.35 | 33.85 | 33.85 | +1.4 (+4.31%) | 2,550,504 |
| 4 Dec 2014 | INR | 33.05 | 33.35 | 32.1 | 32.45 | 32.45 | -0.1 (-0.31%) | 1,184,795 |
| 3 Dec 2014 | INR | 30.45 | 33.25 | 30.25 | 32.55 | 32.55 | +2.15 (+7.07%) | 1,770,682 |
| 2 Dec 2014 | INR | 30 | 31 | 29.45 | 30.4 | 30.4 | +0.35 (+1.16%) | 869,632 |
| 1 Dec 2014 | INR | 30.8 | 32 | 29.95 | 30.05 | 30.05 | -0.8 (-2.59%) | 517,373 |
| 28 Nov 2014 | INR | 30.9 | 31.75 | 30.55 | 30.85 | 30.85 | +0.1 (+0.33%) | 720,384 |
| 27 Nov 2014 | INR | 31.3 | 31.7 | 30.6 | 30.75 | 30.75 | -0.85 (-2.69%) | 771,307 |
| 26 Nov 2014 | INR | 30.25 | 31.85 | 29.95 | 31.6 | 31.6 | +1.65 (+5.51%) | 1,371,181 |
| 25 Nov 2014 | INR | 32.2 | 32.6 | 29.35 | 29.95 | 29.95 | -2.4 (-7.42%) | 1,297,872 |
| 24 Nov 2014 | INR | 32.8 | 33.2 | 32.1 | 32.35 | 32.35 | -0.35 (-1.07%) | 601,232 |
| 21 Nov 2014 | INR | 32.8 | 33.8 | 32.6 | 32.7 | 32.7 | -0.4 (-1.21%) | 772,101 |
| 20 Nov 2014 | INR | 33.1 | 33.85 | 32.8 | 33.1 | 33.1 | -0.35 (-1.05%) | 676,609 |
| 19 Nov 2014 | INR | 35.45 | 35.8 | 33.25 | 33.45 | 33.45 | -1.7 (-4.84%) | 1,030,262 |
| 18 Nov 2014 | INR | 34.95 | 36.2 | 34.8 | 35.15 | 35.15 | +0.35 (+1.01%) | 1,018,351 |
| 17 Nov 2014 | INR | 34.7 | 35.7 | 33.9 | 34.8 | 34.8 | +0.1 (+0.29%) | 1,159,427 |
| 14 Nov 2014 | INR | 34.4 | 35.15 | 34.25 | 34.7 | 34.7 | +0.5 (+1.46%) | 907,828 |
| 13 Nov 2014 | INR | 35.45 | 35.75 | 34 | 34.2 | 34.2 | -0.9 (-2.56%) | 1,094,624 |
| 12 Nov 2014 | INR | 37.25 | 37.3 | 35 | 35.1 | 35.1 | -1.65 (-4.49%) | 1,661,838 |
| 11 Nov 2014 | INR | 36.5 | 38.25 | 36.3 | 36.75 | 36.75 | +2.65 (+7.77%) | 4,974,264 |
| 10 Nov 2014 | INR | 33.4 | 35.05 | 32.6 | 34.1 | 34.1 | +0.85 (+2.56%) | 1,971,029 |
| 7 Nov 2014 | INR | 34.8 | 35.2 | 33.05 | 33.25 | 33.25 | -1.5 (-4.32%) | 1,178,202 |
| 5 Nov 2014 | INR | 35.25 | 36.65 | 34.5 | 34.75 | 34.75 | -0.2 (-0.57%) | 2,333,096 |
| 3 Nov 2014 | INR | 33.3 | 35.65 | 32.4 | 34.95 | 34.95 | +1.85 (+5.59%) | 2,974,879 |
| 31 Oct 2014 | INR | 30.25 | 33.35 | 30.1 | 33.1 | 33.1 | +3.45 (+11.64%) | 4,622,083 |
| 30 Oct 2014 | INR | 30.9 | 30.9 | 29.4 | 29.65 | 29.65 | -0.4 (-1.33%) | 1,042,153 |
| 29 Oct 2014 | INR | 31.2 | 31.2 | 29.85 | 30.05 | 30.05 | -0.25 (-0.83%) | 1,212,779 |
| 28 Oct 2014 | INR | 29.25 | 30.65 | 29.25 | 30.3 | 30.3 | +1.4 (+4.84%) | 1,768,562 |
