| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 139.8 | 140.6 | 136.3 | 137.05 | 137.05 | -2.95 (-2.11%) | 429,291 |
| 9 Dec 2014 | INR | 139.2 | 140.4 | 138.05 | 140 | 140 | +0.15 (+0.11%) | 927,721 |
| 8 Dec 2014 | INR | 140 | 141.2 | 138.9 | 139.85 | 139.85 | -0.2 (-0.14%) | 190,437 |
| 5 Dec 2014 | INR | 140.5 | 141.35 | 139.1 | 140.05 | 140.05 | +0.2 (+0.14%) | 571,685 |
| 4 Dec 2014 | INR | 139 | 140.75 | 137.4 | 139.85 | 139.85 | +1.55 (+1.12%) | 389,788 |
| 3 Dec 2014 | INR | 137.3 | 140.7 | 137.3 | 138.3 | 138.3 | +0.8 (+0.58%) | 447,219 |
| 2 Dec 2014 | INR | 135.5 | 138 | 134.65 | 137.5 | 137.5 | +3.1 (+2.31%) | 674,361 |
| 1 Dec 2014 | INR | 139.95 | 140.5 | 133.3 | 134.4 | 134.4 | -5.3 (-3.79%) | 298,937 |
| 28 Nov 2014 | INR | 140.35 | 142.6 | 139.1 | 139.7 | 139.7 | -0.35 (-0.25%) | 1,120,476 |
| 27 Nov 2014 | INR | 141.5 | 141.7 | 139.35 | 140.05 | 140.05 | -0.85 (-0.60%) | 560,481 |
| 26 Nov 2014 | INR | 140.5 | 141.45 | 139.4 | 140.9 | 140.9 | +0.5 (+0.36%) | 957,971 |
| 25 Nov 2014 | INR | 145 | 145.75 | 140 | 140.4 | 140.4 | -5.3 (-3.64%) | 1,062,592 |
| 24 Nov 2014 | INR | 145 | 149.8 | 144.75 | 145.7 | 145.7 | -0.35 (-0.24%) | 1,281,331 |
| 21 Nov 2014 | INR | 146.5 | 147.05 | 144.2 | 146.05 | 146.05 | +0.95 (+0.65%) | 191,089 |
| 20 Nov 2014 | INR | 148.75 | 150.1 | 144.1 | 145.1 | 145.1 | -4.25 (-2.85%) | 280,816 |
| 19 Nov 2014 | INR | 152 | 153.1 | 148.9 | 149.35 | 149.35 | -1.95 (-1.29%) | 656,582 |
| 18 Nov 2014 | INR | 151.5 | 154.2 | 151 | 151.3 | 151.3 | -0.95 (-0.62%) | 795,720 |
| 17 Nov 2014 | INR | 154.65 | 154.65 | 151.8 | 152.25 | 152.25 | -2.35 (-1.52%) | 335,531 |
| 14 Nov 2014 | INR | 152 | 156 | 151.35 | 154.6 | 154.6 | +2.9 (+1.91%) | 279,003 |
| 13 Nov 2014 | INR | 155.5 | 155.5 | 151.15 | 151.7 | 151.7 | -4.5 (-2.88%) | 273,228 |
| 12 Nov 2014 | INR | 156.95 | 157.25 | 154 | 156.2 | 156.2 | -0.55 (-0.35%) | 520,895 |
| 11 Nov 2014 | INR | 160 | 160.1 | 155.8 | 156.75 | 156.75 | -2.6 (-1.63%) | 807,059 |
| 10 Nov 2014 | INR | 159.7 | 160.4 | 155.85 | 159.35 | 159.35 | +1.65 (+1.05%) | 397,053 |
| 7 Nov 2014 | INR | 159.6 | 159.6 | 155.45 | 157.7 | 157.7 | -1.8 (-1.13%) | 1,087,813 |
| 5 Nov 2014 | INR | 166.15 | 167.1 | 158.65 | 159.5 | 159.5 | -6.35 (-3.83%) | 469,672 |
| 3 Nov 2014 | INR | 172.25 | 173 | 165.5 | 165.85 | 165.85 | -5 (-2.93%) | 550,855 |
| 31 Oct 2014 | INR | 169.9 | 173.5 | 169.25 | 170.85 | 170.85 | +2.55 (+1.52%) | 177,511 |
| 30 Oct 2014 | INR | 165.1 | 169.45 | 165.1 | 168.3 | 168.3 | +3.15 (+1.91%) | 193,025 |
| 29 Oct 2014 | INR | 165.75 | 166.85 | 163.9 | 165.15 | 165.15 | +0.15 (+0.09%) | 100,881 |
| 28 Oct 2014 | INR | 163.9 | 166.65 | 162.4 | 165 | 165 | +1.35 (+0.82%) | 165,582 |
