| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 35 | 38.5 | 33.55 | 38.45 | 38.45 | +3.45 (+9.86%) | 6,165,785 |
| 9 Dec 2014 | INR | 35.05 | 38.5 | 34.5 | 35 | 35 | -3.05 (-8.02%) | 69,088 |
| 8 Dec 2014 | INR | 39.05 | 39.6 | 37.1 | 38.05 | 38.05 | -1 (-2.56%) | 63,683 |
| 5 Dec 2014 | INR | 39.25 | 39.8 | 38.25 | 39.05 | 39.05 | -0.3 (-0.76%) | 81,070 |
| 4 Dec 2014 | INR | 39.4 | 40 | 38.55 | 39.35 | 39.35 | -0.1 (-0.25%) | 17,456 |
| 3 Dec 2014 | INR | 37.55 | 39.5 | 37.55 | 39.45 | 39.45 | +1 (+2.60%) | 25,662 |
| 2 Dec 2014 | INR | 38.95 | 39.6 | 37 | 38.45 | 38.45 | 0.0 (0.0%) | 37,317 |
| 1 Dec 2014 | INR | 40.3 | 40.6 | 36.8 | 38.45 | 38.45 | -0.25 (-0.65%) | 27,799 |
| 28 Nov 2014 | INR | 37.4 | 38.7 | 37.4 | 38.7 | 38.7 | +1.8 (+4.88%) | 2,120 |
| 27 Nov 2014 | INR | 37.2 | 37.45 | 36.3 | 36.9 | 36.9 | -0.8 (-2.12%) | 12,350 |
| 26 Nov 2014 | INR | 37.05 | 38 | 36.2 | 37.7 | 37.7 | -0.3 (-0.79%) | 7,210 |
| 25 Nov 2014 | INR | 39.5 | 40 | 37.95 | 38 | 38 | -1.5 (-3.80%) | 19,570 |
| 24 Nov 2014 | INR | 38.55 | 39.95 | 38 | 39.5 | 39.5 | +0.4 (+1.02%) | 71,638 |
| 21 Nov 2014 | INR | 38.75 | 39.25 | 38.5 | 39.1 | 39.1 | +0.15 (+0.39%) | 28,660 |
| 20 Nov 2014 | INR | 38.9 | 39 | 36.6 | 38.95 | 38.95 | +0.45 (+1.17%) | 21,223 |
| 19 Nov 2014 | INR | 39.5 | 39.5 | 37.85 | 38.5 | 38.5 | -1.3 (-3.27%) | 66,722 |
| 18 Nov 2014 | INR | 41 | 41.1 | 39.4 | 39.8 | 39.8 | -1.5 (-3.63%) | 37,213 |
| 17 Nov 2014 | INR | 40.85 | 41.5 | 40 | 41.3 | 41.3 | +0.85 (+2.10%) | 161,817 |
| 14 Nov 2014 | INR | 39.8 | 41 | 39.6 | 40.45 | 40.45 | +0.65 (+1.63%) | 152,869 |
| 13 Nov 2014 | INR | 39.1 | 40.2 | 39 | 39.8 | 39.8 | +0.25 (+0.63%) | 95,980 |
| 12 Nov 2014 | INR | 37.5 | 39.9 | 37 | 39.55 | 39.55 | +1.55 (+4.08%) | 151,463 |
| 11 Nov 2014 | INR | 39.4 | 39.5 | 38 | 38 | 38 | -1.4 (-3.55%) | 44,400 |
| 10 Nov 2014 | INR | 38.9 | 39.8 | 37.9 | 39.4 | 39.4 | +0.9 (+2.34%) | 113,442 |
| 7 Nov 2014 | INR | 38 | 39 | 36.6 | 38.5 | 38.5 | +0.25 (+0.65%) | 265,796 |
| 5 Nov 2014 | INR | 36.9 | 38.4 | 36.45 | 38.25 | 38.25 | +1.65 (+4.51%) | 123,772 |
| 3 Nov 2014 | INR | 35.05 | 37 | 34.2 | 36.6 | 36.6 | +0.6 (+1.67%) | 35,078 |
| 31 Oct 2014 | INR | 35.25 | 36 | 35.2 | 36 | 36 | +0.65 (+1.84%) | 33,466 |
| 30 Oct 2014 | INR | 34.05 | 35.5 | 34.05 | 35.35 | 35.35 | +1.05 (+3.06%) | 12,298 |
| 29 Oct 2014 | INR | 34.05 | 35.4 | 34 | 34.3 | 34.3 | -0.2 (-0.58%) | 14,547 |
| 28 Oct 2014 | INR | 33.2 | 34.75 | 33.05 | 34.5 | 34.5 | +0.6 (+1.77%) | 20,246 |
