| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | INR | 31.6 | 31.85 | 28.6 | 31.4 | 31.4 | +0.85 (+2.78%) | 278,122 |
| 8 Dec 2014 | INR | 34.85 | 34.85 | 30.05 | 30.55 | 30.55 | -1.6 (-4.98%) | 458,569 |
| 5 Dec 2014 | INR | 32.85 | 32.85 | 30.8 | 32.15 | 32.15 | +0.2 (+0.63%) | 568,450 |
| 4 Dec 2014 | INR | 31.6 | 32.25 | 30.6 | 31.95 | 31.95 | +0.5 (+1.59%) | 579,623 |
| 3 Dec 2014 | INR | 32.3 | 32.3 | 30.25 | 31.45 | 31.45 | +0.3 (+0.96%) | 84,534 |
| 2 Dec 2014 | INR | 30.4 | 31.3 | 29.05 | 31.15 | 31.15 | +0.85 (+2.81%) | 589,945 |
| 1 Dec 2014 | INR | 29.15 | 31.4 | 29.15 | 30.3 | 30.3 | -0.25 (-0.82%) | 336 |
| 28 Nov 2014 | INR | 31.2 | 31.4 | 28.8 | 30.55 | 30.55 | +0.25 (+0.83%) | 448,685 |
| 27 Nov 2014 | INR | 31.25 | 31.85 | 30.2 | 30.3 | 30.3 | -1.45 (-4.57%) | 400,151 |
| 26 Nov 2014 | INR | 31.5 | 32.1 | 30.05 | 31.75 | 31.75 | +0.15 (+0.47%) | 793,026 |
| 25 Nov 2014 | INR | 32.15 | 32.15 | 30.6 | 31.6 | 31.6 | -0.5 (-1.56%) | 463,465 |
| 24 Nov 2014 | INR | 33.9 | 33.9 | 31.15 | 32.1 | 32.1 | -0.65 (-1.98%) | 127,601 |
| 21 Nov 2014 | INR | 32.2 | 32.85 | 30.65 | 32.75 | 32.75 | +0.5 (+1.55%) | 223,645 |
| 20 Nov 2014 | INR | 30.25 | 32.4 | 30.25 | 32.25 | 32.25 | +0.45 (+1.42%) | 253,261 |
| 19 Nov 2014 | INR | 31 | 31.85 | 30 | 31.8 | 31.8 | +0.5 (+1.60%) | 254,405 |
| 18 Nov 2014 | INR | 29.75 | 31.45 | 29.75 | 31.3 | 31.3 | +0.25 (+0.81%) | 341,550 |
| 17 Nov 2014 | INR | 29.15 | 31.7 | 29.15 | 31.05 | 31.05 | +0.45 (+1.47%) | 242,410 |
| 14 Nov 2014 | INR | 32.45 | 32.45 | 29.65 | 30.6 | 30.6 | -0.5 (-1.61%) | 248,852 |
| 13 Nov 2014 | INR | 30 | 31.25 | 28.9 | 31.1 | 31.1 | +0.7 (+2.30%) | 223,122 |
| 12 Nov 2014 | INR | 28.15 | 30.85 | 28.15 | 30.4 | 30.4 | +0.8 (+2.70%) | 337,085 |
| 11 Nov 2014 | INR | 28.3 | 30.1 | 28.3 | 29.6 | 29.6 | -0.15 (-0.50%) | 87,130 |
| 10 Nov 2014 | INR | 28.6 | 29.95 | 28.5 | 29.75 | 29.75 | -0.25 (-0.83%) | 238,958 |
| 7 Nov 2014 | INR | 28.5 | 30 | 28.5 | 30 | 30 | +0.15 (+0.50%) | 17,408 |
| 5 Nov 2014 | INR | 31.45 | 31.45 | 29.55 | 29.85 | 29.85 | -1.25 (-4.02%) | 259,111 |
| 3 Nov 2014 | INR | 31.25 | 31.25 | 29.75 | 31.1 | 31.1 | +0.35 (+1.14%) | 257,019 |
| 31 Oct 2014 | INR | 31.45 | 31.45 | 29.35 | 30.75 | 30.75 | 0.0 (0.0%) | 145,634 |
| 30 Oct 2014 | INR | 30.45 | 30.95 | 29.9 | 30.75 | 30.75 | +0.35 (+1.15%) | 234,610 |
| 29 Oct 2014 | INR | 30 | 30.65 | 29.25 | 30.4 | 30.4 | -0.35 (-1.14%) | 187,690 |
| 28 Oct 2014 | INR | 31.4 | 31.4 | 29.25 | 30.75 | 30.75 | +0.2 (+0.65%) | 170,820 |
| 27 Oct 2014 | INR | 31.45 | 31.45 | 29 | 30.55 | 30.55 | -0.25 (-0.81%) | 233,320 |
