| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 50.4 | 51.85 | 49.5 | 49.85 | 23.928 | -0.5 (-0.99%) | 507,858 |
| 9 Dec 2014 | INR | 53 | 53.9 | 50.15 | 50.35 | 24.168 | -2.75 (-5.18%) | 433,443 |
| 8 Dec 2014 | INR | 53.5 | 54.75 | 51.8 | 53.1 | 25.488 | -0.2 (-0.38%) | 533,682 |
| 5 Dec 2014 | INR | 56.4 | 56.9 | 52.65 | 53.3 | 25.584 | -0.8 (-1.48%) | 548,309 |
| 4 Dec 2014 | INR | 55.15 | 57.9 | 53.5 | 54.1 | 25.968 | -0.55 (-1.01%) | 608,275 |
| 3 Dec 2014 | INR | 49 | 56.4 | 47.85 | 54.65 | 26.232 | +6.15 (+12.68%) | 2,059,771 |
| 2 Dec 2014 | INR | 50.7 | 51.45 | 48.1 | 48.5 | 23.28 | -2.7 (-5.27%) | 629,028 |
| 1 Dec 2014 | INR | 53 | 54.8 | 51 | 51.2 | 24.576 | -2.2 (-4.12%) | 264,968 |
| 28 Nov 2014 | INR | 52 | 53.9 | 51.2 | 53.4 | 25.632 | +1.7 (+3.29%) | 357,079 |
| 27 Nov 2014 | INR | 51.1 | 52 | 51.1 | 51.7 | 24.816 | +0.45 (+0.88%) | 368,258 |
| 26 Nov 2014 | INR | 52.5 | 52.75 | 51 | 51.25 | 24.6 | -0.8 (-1.54%) | 783,828 |
| 25 Nov 2014 | INR | 53 | 55.7 | 51 | 52.05 | 24.984 | -1.25 (-2.35%) | 903,897 |
| 24 Nov 2014 | INR | 54.8 | 55 | 53.1 | 53.3 | 25.584 | -0.55 (-1.02%) | 514,858 |
| 21 Nov 2014 | INR | 54.75 | 56 | 53.6 | 53.85 | 25.848 | -0.8 (-1.46%) | 587,884 |
| 20 Nov 2014 | INR | 58.2 | 58.9 | 54.1 | 54.65 | 26.232 | -2.6 (-4.54%) | 1,146,002 |
| 19 Nov 2014 | INR | 53 | 58.9 | 52.9 | 57.25 | 27.48 | +3.85 (+7.21%) | 2,219,208 |
| 18 Nov 2014 | INR | 54.05 | 54.5 | 53.2 | 53.4 | 25.632 | -0.55 (-1.02%) | 1,076,264 |
| 17 Nov 2014 | INR | 54.5 | 55.1 | 53.7 | 53.95 | 25.896 | -0.7 (-1.28%) | 1,230,488 |
| 14 Nov 2014 | INR | 56 | 56.7 | 54.55 | 54.65 | 26.232 | -1 (-1.80%) | 586,815 |
| 13 Nov 2014 | INR | 55.35 | 56.9 | 54.3 | 55.65 | 26.712 | +0.3 (+0.54%) | 926,464 |
| 12 Nov 2014 | INR | 57.6 | 57.95 | 54.9 | 55.35 | 26.568 | -1.55 (-2.72%) | 1,548,051 |
| 11 Nov 2014 | INR | 57.4 | 57.85 | 56.55 | 56.9 | 27.312 | -0.05 (-0.09%) | 539,264 |
| 10 Nov 2014 | INR | 58 | 58.35 | 56.2 | 56.95 | 27.336 | -0.35 (-0.61%) | 385,036 |
| 7 Nov 2014 | INR | 57.5 | 58.75 | 56.5 | 57.3 | 27.504 | 0.0 (0.0%) | 814,033 |
| 5 Nov 2014 | INR | 59.85 | 59.9 | 56.8 | 57.3 | 27.504 | -2.1 (-3.54%) | 1,261,545 |
| 3 Nov 2014 | INR | 60.9 | 60.9 | 57.5 | 59.4 | 28.512 | +0.2 (+0.34%) | 784,760 |
| 31 Oct 2014 | INR | 60.8 | 61.45 | 58.8 | 59.2 | 28.416 | -1.05 (-1.74%) | 791,426 |
| 30 Oct 2014 | INR | 61 | 62.25 | 58 | 60.25 | 28.92 | -1.6 (-2.59%) | 1,352,913 |
| 29 Oct 2014 | INR | 65.7 | 65.8 | 61.1 | 61.85 | 29.688 | +2 (+3.34%) | 3,215,606 |
| 28 Oct 2014 | INR | 56.9 | 60.1 | 56.9 | 59.85 | 28.728 | +4.85 (+8.82%) | 2,168,232 |
