| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 65.25 | 67.35 | 65.25 | 66.1 | 66.1 | +0.55 (+0.84%) | 229,357 |
| 9 Dec 2014 | INR | 68.1 | 69.3 | 64.9 | 65.55 | 65.55 | -2.15 (-3.18%) | 394,565 |
| 8 Dec 2014 | INR | 69.15 | 69.95 | 67.25 | 67.7 | 67.7 | -1.7 (-2.45%) | 168,486 |
| 5 Dec 2014 | INR | 70.85 | 72.1 | 69.15 | 69.4 | 69.4 | -1.1 (-1.56%) | 347,220 |
| 4 Dec 2014 | INR | 69.9 | 72.5 | 69.05 | 70.5 | 70.5 | +1.05 (+1.51%) | 520,844 |
| 3 Dec 2014 | INR | 69.5 | 70.8 | 68.85 | 69.45 | 69.45 | +0.55 (+0.80%) | 234,378 |
| 2 Dec 2014 | INR | 67.2 | 69.6 | 66.7 | 68.9 | 68.9 | +1.6 (+2.38%) | 269,776 |
| 1 Dec 2014 | INR | 68.65 | 69.9 | 66.95 | 67.3 | 67.3 | -1.65 (-2.39%) | 199,152 |
| 28 Nov 2014 | INR | 69.1 | 70.75 | 68.4 | 68.95 | 68.95 | -0.3 (-0.43%) | 239,432 |
| 27 Nov 2014 | INR | 70 | 70.4 | 69 | 69.25 | 69.25 | -0.45 (-0.65%) | 238,506 |
| 26 Nov 2014 | INR | 70 | 71.8 | 69.35 | 69.7 | 69.7 | -0.15 (-0.21%) | 229,531 |
| 25 Nov 2014 | INR | 73.4 | 73.4 | 68.6 | 69.85 | 69.85 | -3.15 (-4.32%) | 546,350 |
| 24 Nov 2014 | INR | 73.6 | 74.8 | 72.7 | 73 | 73 | -0.25 (-0.34%) | 251,732 |
| 21 Nov 2014 | INR | 74.1 | 76.2 | 73 | 73.25 | 73.25 | -0.9 (-1.21%) | 344,075 |
| 20 Nov 2014 | INR | 75.5 | 75.9 | 73.35 | 74.15 | 74.15 | -1.1 (-1.46%) | 274,774 |
| 19 Nov 2014 | INR | 76.75 | 78.75 | 74.15 | 75.25 | 75.25 | -1.15 (-1.51%) | 798,428 |
| 18 Nov 2014 | INR | 78.75 | 79.3 | 75.3 | 76.4 | 76.4 | -1.65 (-2.11%) | 780,312 |
| 17 Nov 2014 | INR | 72.3 | 79.2 | 71.75 | 78.05 | 78.05 | +5.95 (+8.25%) | 1,600,680 |
| 14 Nov 2014 | INR | 71.6 | 73.75 | 71.6 | 72.1 | 72.1 | +1.85 (+2.63%) | 542,093 |
| 13 Nov 2014 | INR | 72 | 72.45 | 69.7 | 70.25 | 70.25 | -1.6 (-2.23%) | 252,658 |
| 12 Nov 2014 | INR | 73.5 | 73.5 | 71.5 | 71.85 | 71.85 | -1.2 (-1.64%) | 254,576 |
| 11 Nov 2014 | INR | 73.55 | 74 | 71.55 | 73.05 | 73.05 | +1 (+1.39%) | 911,478 |
| 10 Nov 2014 | INR | 71 | 73.7 | 68.85 | 72.05 | 72.05 | +1.75 (+2.49%) | 1,243,449 |
| 7 Nov 2014 | INR | 68 | 71.65 | 68 | 70.3 | 70.3 | +1.5 (+2.18%) | 642,243 |
| 5 Nov 2014 | INR | 69.75 | 70.7 | 68.5 | 68.8 | 68.8 | -0.75 (-1.08%) | 351,558 |
| 3 Nov 2014 | INR | 72 | 72 | 69 | 69.55 | 69.55 | -2 (-2.80%) | 509,902 |
| 31 Oct 2014 | INR | 72.9 | 74.95 | 71.1 | 71.55 | 71.55 | -0.8 (-1.11%) | 1,350,368 |
| 30 Oct 2014 | INR | 70.85 | 73.75 | 70.55 | 72.35 | 72.35 | +1.4 (+1.97%) | 450,357 |
| 29 Oct 2014 | INR | 71.9 | 72.9 | 70.75 | 70.95 | 70.95 | -0.55 (-0.77%) | 227,987 |
| 28 Oct 2014 | INR | 72 | 73.45 | 71.15 | 71.5 | 71.5 | -0.2 (-0.28%) | 312,992 |
