| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 153.05 | 155 | 152 | 153.25 | 153.25 | +1.25 (+0.82%) | 30,802 |
| 9 Dec 2014 | INR | 154.5 | 156.15 | 151.25 | 152 | 152 | -3.95 (-2.53%) | 39,242 |
| 8 Dec 2014 | INR | 160.3 | 163.9 | 153.1 | 155.95 | 155.95 | -3.55 (-2.23%) | 43,358 |
| 5 Dec 2014 | INR | 161 | 165 | 157 | 159.5 | 159.5 | -1.05 (-0.65%) | 34,282 |
| 4 Dec 2014 | INR | 163.1 | 164.9 | 160 | 160.55 | 160.55 | -1.65 (-1.02%) | 37,802 |
| 3 Dec 2014 | INR | 154.95 | 165.9 | 154.15 | 162.2 | 162.2 | +7.5 (+4.85%) | 92,542 |
| 2 Dec 2014 | INR | 152.5 | 157 | 151.8 | 154.7 | 154.7 | -1.5 (-0.96%) | 38,033 |
| 1 Dec 2014 | INR | 159 | 166.5 | 154.5 | 156.2 | 156.2 | -2.75 (-1.73%) | 41,293 |
| 28 Nov 2014 | INR | 160.95 | 164.5 | 158.15 | 158.95 | 158.95 | -1.35 (-0.84%) | 49,505 |
| 27 Nov 2014 | INR | 160 | 164.6 | 159.3 | 160.3 | 160.3 | +0.95 (+0.60%) | 34,318 |
| 26 Nov 2014 | INR | 156.85 | 162.45 | 155.65 | 159.35 | 159.35 | +2.6 (+1.66%) | 57,678 |
| 25 Nov 2014 | INR | 165.85 | 165.85 | 155 | 156.75 | 156.75 | -7.75 (-4.71%) | 43,923 |
| 24 Nov 2014 | INR | 162.5 | 166 | 162.5 | 164.5 | 164.5 | +2.05 (+1.26%) | 84,129 |
| 21 Nov 2014 | INR | 163.7 | 168.4 | 161.35 | 162.45 | 162.45 | -2.95 (-1.78%) | 37,899 |
| 20 Nov 2014 | INR | 166.1 | 167.45 | 163 | 165.4 | 165.4 | -0.4 (-0.24%) | 35,972 |
| 19 Nov 2014 | INR | 171.9 | 172.1 | 165.15 | 165.8 | 165.8 | -5.85 (-3.41%) | 44,269 |
| 18 Nov 2014 | INR | 167.5 | 173.9 | 166.5 | 171.65 | 171.65 | +4.3 (+2.57%) | 92,630 |
| 17 Nov 2014 | INR | 166.1 | 169.45 | 164.95 | 167.35 | 167.35 | +2.6 (+1.58%) | 48,692 |
| 14 Nov 2014 | INR | 165.1 | 167.9 | 163.1 | 164.75 | 164.75 | +0.75 (+0.46%) | 57,834 |
| 13 Nov 2014 | INR | 170.9 | 171.15 | 163.15 | 164 | 164 | -5.45 (-3.22%) | 47,426 |
| 12 Nov 2014 | INR | 171 | 173.3 | 168 | 169.45 | 169.45 | -0.85 (-0.50%) | 57,960 |
| 11 Nov 2014 | INR | 173.25 | 175.5 | 169.05 | 170.3 | 170.3 | -3.1 (-1.79%) | 59,190 |
| 10 Nov 2014 | INR | 175.75 | 178 | 172.1 | 173.4 | 173.4 | -2.8 (-1.59%) | 70,991 |
| 7 Nov 2014 | INR | 177.8 | 179.1 | 171.85 | 176.2 | 176.2 | +0.3 (+0.17%) | 104,508 |
| 5 Nov 2014 | INR | 172.8 | 177.9 | 166 | 175.9 | 175.9 | +4.85 (+2.84%) | 318,231 |
| 3 Nov 2014 | INR | 169.8 | 174.2 | 167 | 171.05 | 171.05 | +3.65 (+2.18%) | 183,052 |
| 31 Oct 2014 | INR | 168 | 170.5 | 166.6 | 167.4 | 167.4 | +0.85 (+0.51%) | 123,243 |
| 30 Oct 2014 | INR | 169.5 | 170.5 | 165.6 | 166.55 | 166.55 | -2.1 (-1.25%) | 117,688 |
| 29 Oct 2014 | INR | 168.25 | 172.3 | 163 | 168.65 | 168.65 | +1.95 (+1.17%) | 306,473 |
| 28 Oct 2014 | INR | 159.7 | 172.4 | 157.15 | 166.7 | 166.7 | +11.4 (+7.34%) | 677,906 |
