| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2014 | INR | 31.5 | 31.5 | 29.5 | 30.75 | 30.75 | +0.05 (+0.16%) | 212,546 |
| 8 Dec 2014 | INR | 32 | 32.15 | 30.05 | 30.7 | 30.7 | -1.2 (-3.76%) | 313,778 |
| 5 Dec 2014 | INR | 31.95 | 33.7 | 31.3 | 31.9 | 31.9 | +0.3 (+0.95%) | 357,283 |
| 4 Dec 2014 | INR | 32.95 | 33.25 | 31.1 | 31.6 | 31.6 | -1.25 (-3.81%) | 565,642 |
| 3 Dec 2014 | INR | 29.45 | 33.5 | 29.15 | 32.85 | 32.85 | +3.65 (+12.50%) | 1,452,073 |
| 2 Dec 2014 | INR | 27.9 | 29.65 | 27.6 | 29.2 | 29.2 | +1.3 (+4.66%) | 281,368 |
| 1 Dec 2014 | INR | 27.7 | 28.25 | 27.7 | 27.9 | 27.9 | -0.15 (-0.53%) | 58,916 |
| 28 Nov 2014 | INR | 28.45 | 28.5 | 27.8 | 28.05 | 28.05 | -0.25 (-0.88%) | 91,596 |
| 27 Nov 2014 | INR | 27.75 | 28.5 | 27.75 | 28.3 | 28.3 | +0.5 (+1.80%) | 160,621 |
| 26 Nov 2014 | INR | 27.35 | 28 | 27.1 | 27.8 | 27.8 | +0.45 (+1.65%) | 82,312 |
| 25 Nov 2014 | INR | 27.1 | 27.6 | 26.5 | 27.35 | 27.35 | -0.05 (-0.18%) | 194,068 |
| 24 Nov 2014 | INR | 27.4 | 27.65 | 26.95 | 27.4 | 27.4 | +0.25 (+0.92%) | 96,318 |
| 21 Nov 2014 | INR | 27.3 | 27.7 | 26.75 | 27.15 | 27.15 | -0.15 (-0.55%) | 133,957 |
| 20 Nov 2014 | INR | 27.45 | 28.6 | 26.75 | 27.3 | 27.3 | -0.1 (-0.36%) | 210,442 |
| 19 Nov 2014 | INR | 28.5 | 28.5 | 26.5 | 27.4 | 27.4 | -1.05 (-3.69%) | 350,366 |
| 18 Nov 2014 | INR | 27.65 | 29.25 | 27.35 | 28.45 | 28.45 | +0.8 (+2.89%) | 655,816 |
| 17 Nov 2014 | INR | 27 | 28 | 26.7 | 27.65 | 27.65 | +0.85 (+3.17%) | 402,441 |
| 14 Nov 2014 | INR | 26.4 | 27.1 | 26.25 | 26.8 | 26.8 | +0.85 (+3.28%) | 351,505 |
| 13 Nov 2014 | INR | 25.6 | 27.75 | 25.25 | 25.95 | 25.95 | +0.55 (+2.17%) | 568,936 |
| 12 Nov 2014 | INR | 25.3 | 25.5 | 25.05 | 25.4 | 25.4 | +0.4 (+1.60%) | 110,343 |
| 11 Nov 2014 | INR | 25.5 | 25.8 | 24.85 | 25 | 25 | -0.45 (-1.77%) | 57,346 |
| 10 Nov 2014 | INR | 25.95 | 25.95 | 25.3 | 25.45 | 25.45 | -0.4 (-1.55%) | 110,073 |
| 7 Nov 2014 | INR | 25.75 | 26 | 25.3 | 25.85 | 25.85 | +0.25 (+0.98%) | 76,366 |
| 5 Nov 2014 | INR | 26.05 | 26.25 | 25.4 | 25.6 | 25.6 | -0.45 (-1.73%) | 127,040 |
| 3 Nov 2014 | INR | 26.2 | 26.4 | 25.75 | 26.05 | 26.05 | 0.0 (0.0%) | 84,870 |
| 31 Oct 2014 | INR | 25.95 | 26.2 | 25.7 | 26.05 | 26.05 | +0.15 (+0.58%) | 92,556 |
| 30 Oct 2014 | INR | 25.9 | 26.3 | 25.5 | 25.9 | 25.9 | -0.05 (-0.19%) | 43,799 |
| 29 Oct 2014 | INR | 25.55 | 26.15 | 25.2 | 25.95 | 25.95 | +0.55 (+2.17%) | 130,311 |
| 28 Oct 2014 | INR | 25.5 | 25.55 | 25.15 | 25.4 | 25.4 | -0.1 (-0.39%) | 54,840 |
| 27 Oct 2014 | INR | 25.25 | 25.8 | 25 | 25.5 | 25.5 | +0.2 (+0.79%) | 63,361 |
