| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 71.3 | 72.95 | 70.1 | 71.95 | 71.95 | +0.8 (+1.12%) | 89,998 |
| 9 Dec 2014 | INR | 73.5 | 74.9 | 70.35 | 71.15 | 71.15 | -2.45 (-3.33%) | 80,320 |
| 8 Dec 2014 | INR | 76.4 | 78 | 72.75 | 73.6 | 73.6 | -2.75 (-3.60%) | 108,437 |
| 5 Dec 2014 | INR | 77.65 | 79.2 | 75.8 | 76.35 | 76.35 | -1.45 (-1.86%) | 75,146 |
| 4 Dec 2014 | INR | 78.25 | 78.95 | 76.3 | 77.8 | 77.8 | -0.25 (-0.32%) | 69,541 |
| 3 Dec 2014 | INR | 76.7 | 79.95 | 76.7 | 78.05 | 78.05 | +0.85 (+1.10%) | 133,769 |
| 2 Dec 2014 | INR | 76.2 | 78.45 | 74.5 | 77.2 | 77.2 | +1.1 (+1.45%) | 89,895 |
| 1 Dec 2014 | INR | 79.35 | 94 | 75.1 | 76.1 | 76.1 | -3.2 (-4.04%) | 73,246 |
| 28 Nov 2014 | INR | 82.05 | 82.55 | 78.65 | 79.3 | 79.3 | -2.1 (-2.58%) | 105,728 |
| 27 Nov 2014 | INR | 82.3 | 84.4 | 80.75 | 81.4 | 81.4 | -0.85 (-1.03%) | 202,395 |
| 26 Nov 2014 | INR | 76 | 83.65 | 75 | 82.25 | 82.25 | +5.95 (+7.80%) | 309,944 |
| 25 Nov 2014 | INR | 80 | 80.85 | 74.7 | 76.3 | 76.3 | -4.05 (-5.04%) | 181,147 |
| 24 Nov 2014 | INR | 81.9 | 84.4 | 79.35 | 80.35 | 80.35 | -0.35 (-0.43%) | 248,162 |
| 21 Nov 2014 | INR | 75.8 | 81.4 | 74.75 | 80.7 | 80.7 | +5 (+6.61%) | 298,727 |
| 20 Nov 2014 | INR | 75 | 77.2 | 72.95 | 75.7 | 75.7 | +0.75 (+1.00%) | 98,517 |
| 19 Nov 2014 | INR | 79.1 | 79.65 | 74.05 | 74.95 | 74.95 | -3.65 (-4.64%) | 126,824 |
| 18 Nov 2014 | INR | 81.1 | 81.75 | 77.75 | 78.6 | 78.6 | -2.15 (-2.66%) | 144,139 |
| 17 Nov 2014 | INR | 81.95 | 83.5 | 78.4 | 80.75 | 80.75 | -0.8 (-0.98%) | 349,655 |
| 14 Nov 2014 | INR | 79 | 82.8 | 78.6 | 81.55 | 81.55 | +3.85 (+4.95%) | 616,360 |
| 13 Nov 2014 | INR | 72.75 | 80 | 69.9 | 77.7 | 77.7 | +5.35 (+7.39%) | 720,301 |
| 12 Nov 2014 | INR | 69.05 | 72.9 | 68.5 | 72.35 | 72.35 | +4.05 (+5.93%) | 172,777 |
| 11 Nov 2014 | INR | 69.05 | 70.25 | 68 | 68.3 | 68.3 | -0.7 (-1.01%) | 102,684 |
| 10 Nov 2014 | INR | 69.8 | 70.9 | 68.55 | 69 | 69 | -0.6 (-0.86%) | 54,938 |
| 7 Nov 2014 | INR | 71.2 | 71.35 | 67.1 | 69.6 | 69.6 | -1.05 (-1.49%) | 99,804 |
| 5 Nov 2014 | INR | 72 | 72.15 | 70.15 | 70.65 | 70.65 | -1.3 (-1.81%) | 126,139 |
| 3 Nov 2014 | INR | 73 | 73.5 | 71.15 | 71.95 | 71.95 | -1.05 (-1.44%) | 109,140 |
| 31 Oct 2014 | INR | 72.95 | 73.75 | 71.95 | 73 | 73 | +0.3 (+0.41%) | 184,143 |
| 30 Oct 2014 | INR | 72.45 | 74.45 | 71.5 | 72.7 | 72.7 | +1.1 (+1.54%) | 282,870 |
| 29 Oct 2014 | INR | 68.85 | 73.4 | 67.8 | 71.6 | 71.6 | +3.55 (+5.22%) | 449,355 |
| 28 Oct 2014 | INR | 68.9 | 69.5 | 67.05 | 68.05 | 68.05 | -0.55 (-0.80%) | 93,573 |
