| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 28.45 | 31.8 | 28.1 | 30.35 | 30.35 | +2.2 (+7.82%) | 448,044 |
| 9 Dec 2014 | INR | 28.65 | 28.85 | 28 | 28.15 | 28.15 | -0.4 (-1.40%) | 69,896 |
| 8 Dec 2014 | INR | 29.15 | 29.35 | 28.25 | 28.55 | 28.55 | -0.3 (-1.04%) | 111,768 |
| 5 Dec 2014 | INR | 29.35 | 29.5 | 28.7 | 28.85 | 28.85 | -0.25 (-0.86%) | 153,922 |
| 4 Dec 2014 | INR | 29.4 | 29.45 | 28.8 | 29.1 | 29.1 | -0.25 (-0.85%) | 80,673 |
| 3 Dec 2014 | INR | 29 | 29.9 | 28.95 | 29.35 | 29.35 | +0.4 (+1.38%) | 193,931 |
| 2 Dec 2014 | INR | 28.5 | 29.4 | 28.4 | 28.95 | 28.95 | +0.2 (+0.70%) | 153,722 |
| 1 Dec 2014 | INR | 29 | 29.45 | 28.4 | 28.75 | 28.75 | +0.15 (+0.52%) | 133,045 |
| 28 Nov 2014 | INR | 27.95 | 29.75 | 27.7 | 28.6 | 28.6 | +0.85 (+3.06%) | 399,716 |
| 27 Nov 2014 | INR | 27.4 | 28 | 27.4 | 27.75 | 27.75 | +0.45 (+1.65%) | 57,018 |
| 26 Nov 2014 | INR | 27.6 | 27.95 | 26.9 | 27.3 | 27.3 | -0.1 (-0.36%) | 110,054 |
| 25 Nov 2014 | INR | 28.85 | 29 | 26.75 | 27.4 | 27.4 | -1.15 (-4.03%) | 194,867 |
| 24 Nov 2014 | INR | 28.95 | 29 | 28.3 | 28.55 | 28.55 | +0.75 (+2.70%) | 591,539 |
| 21 Nov 2014 | INR | 27.2 | 28.5 | 27 | 27.8 | 27.8 | +0.85 (+3.15%) | 216,843 |
| 20 Nov 2014 | INR | 27.2 | 27.4 | 26.6 | 26.95 | 26.95 | -0.2 (-0.74%) | 65,363 |
| 19 Nov 2014 | INR | 27.9 | 28.3 | 26.85 | 27.15 | 27.15 | -0.9 (-3.21%) | 139,522 |
| 18 Nov 2014 | INR | 27.1 | 28.3 | 27 | 28.05 | 28.05 | +0.95 (+3.51%) | 201,596 |
| 17 Nov 2014 | INR | 26.75 | 27.35 | 26.75 | 27.1 | 27.1 | +0.85 (+3.24%) | 65,128 |
| 14 Nov 2014 | INR | 26.55 | 26.75 | 26 | 26.25 | 26.25 | -0.5 (-1.87%) | 82,833 |
| 13 Nov 2014 | INR | 27.25 | 27.9 | 26.7 | 26.75 | 26.75 | -0.15 (-0.56%) | 107,995 |
| 12 Nov 2014 | INR | 26.65 | 27.4 | 26.65 | 26.9 | 26.9 | 0.0 (0.0%) | 116,268 |
| 11 Nov 2014 | INR | 26.95 | 27.45 | 26.7 | 26.9 | 26.9 | +0.15 (+0.56%) | 147,481 |
| 10 Nov 2014 | INR | 27.3 | 27.4 | 26.6 | 26.75 | 26.75 | -0.25 (-0.93%) | 132,525 |
| 7 Nov 2014 | INR | 28.9 | 28.9 | 26.2 | 27 | 27 | +1.8 (+7.14%) | 893,371 |
| 5 Nov 2014 | INR | 25.25 | 25.5 | 24.95 | 25.2 | 25.2 | +0.2 (+0.80%) | 128,502 |
| 3 Nov 2014 | INR | 24.95 | 25.1 | 23.6 | 25 | 25 | +0.05 (+0.20%) | 262,427 |
| 31 Oct 2014 | INR | 24.7 | 25.1 | 24.5 | 24.95 | 24.95 | +0.4 (+1.63%) | 93,121 |
| 30 Oct 2014 | INR | 25.5 | 25.6 | 24.35 | 24.55 | 24.55 | -0.7 (-2.77%) | 71,846 |
| 29 Oct 2014 | INR | 23.8 | 25.55 | 23.6 | 25.25 | 25.25 | +1.75 (+7.45%) | 246,312 |
| 28 Oct 2014 | INR | 23.6 | 24.1 | 23.25 | 23.5 | 23.5 | +0.05 (+0.21%) | 123,204 |
