| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 168.3 | 174 | 168.05 | 173.2 | 173.2 | +5.15 (+3.06%) | 144,632 |
| 9 Dec 2014 | INR | 171 | 177.6 | 166.25 | 168.05 | 168.05 | -2.45 (-1.44%) | 226,419 |
| 8 Dec 2014 | INR | 166.25 | 174.45 | 165.5 | 170.5 | 170.5 | +4.35 (+2.62%) | 316,994 |
| 5 Dec 2014 | INR | 165.6 | 172.25 | 162.65 | 166.15 | 166.15 | +1 (+0.61%) | 280,625 |
| 4 Dec 2014 | INR | 158 | 167.4 | 154.45 | 165.15 | 165.15 | +8.6 (+5.49%) | 299,144 |
| 3 Dec 2014 | INR | 151.1 | 162.4 | 151 | 156.55 | 156.55 | +12.4 (+8.60%) | 209,804 |
| 2 Dec 2014 | INR | 140.5 | 145.6 | 139.45 | 144.15 | 144.15 | +3.15 (+2.23%) | 42,417 |
| 1 Dec 2014 | INR | 145 | 145.55 | 140.2 | 141 | 141 | -3.1 (-2.15%) | 44,153 |
| 28 Nov 2014 | INR | 146.2 | 148 | 135.25 | 144.1 | 144.1 | -1.05 (-0.72%) | 38,678 |
| 27 Nov 2014 | INR | 145 | 148.45 | 144.65 | 145.15 | 145.15 | +0.2 (+0.14%) | 46,860 |
| 26 Nov 2014 | INR | 144 | 147.6 | 141 | 144.95 | 144.95 | +1.55 (+1.08%) | 49,885 |
| 25 Nov 2014 | INR | 147.75 | 148.5 | 142.65 | 143.4 | 143.4 | -4.35 (-2.94%) | 49,366 |
| 24 Nov 2014 | INR | 150.15 | 151.7 | 147 | 147.75 | 147.75 | -2.35 (-1.57%) | 38,964 |
| 21 Nov 2014 | INR | 150.9 | 152.9 | 148.5 | 150.1 | 150.1 | -0.2 (-0.13%) | 43,694 |
| 20 Nov 2014 | INR | 153.4 | 154.1 | 149.4 | 150.3 | 150.3 | -2.25 (-1.47%) | 38,817 |
| 19 Nov 2014 | INR | 157 | 158.8 | 151.5 | 152.55 | 152.55 | -4 (-2.56%) | 42,684 |
| 18 Nov 2014 | INR | 157.35 | 160 | 156.15 | 156.55 | 156.55 | +0.55 (+0.35%) | 67,552 |
| 17 Nov 2014 | INR | 155.5 | 157.7 | 154.3 | 156 | 156 | +0.45 (+0.29%) | 61,504 |
| 14 Nov 2014 | INR | 156.5 | 158.75 | 154.75 | 155.55 | 155.55 | -1.1 (-0.70%) | 46,918 |
| 13 Nov 2014 | INR | 159.8 | 160.5 | 155.2 | 156.65 | 156.65 | -10.05 (-6.03%) | 109,139 |
| 12 Nov 2014 | INR | 164.55 | 170 | 163.25 | 166.7 | 166.7 | +3.3 (+2.02%) | 166,969 |
| 11 Nov 2014 | INR | 164.3 | 166.15 | 161.95 | 163.4 | 163.4 | -0.55 (-0.34%) | 61,128 |
| 10 Nov 2014 | INR | 162 | 167.85 | 162 | 163.95 | 163.95 | +1.55 (+0.95%) | 46,449 |
| 7 Nov 2014 | INR | 166.35 | 167.25 | 162 | 162.4 | 162.4 | -3.3 (-1.99%) | 32,942 |
| 5 Nov 2014 | INR | 169.5 | 170.4 | 165.35 | 165.7 | 165.7 | -3.5 (-2.07%) | 62,146 |
| 3 Nov 2014 | INR | 167.7 | 172.5 | 165 | 169.2 | 169.2 | +1.7 (+1.01%) | 73,808 |
| 31 Oct 2014 | INR | 163.95 | 169.7 | 163.05 | 167.5 | 167.5 | +5.1 (+3.14%) | 109,677 |
| 30 Oct 2014 | INR | 166.3 | 166.45 | 161.75 | 162.4 | 162.4 | -2.45 (-1.49%) | 71,630 |
| 29 Oct 2014 | INR | 157.1 | 167.5 | 157 | 164.85 | 164.85 | +8.25 (+5.27%) | 265,424 |
| 28 Oct 2014 | INR | 156.2 | 158.85 | 155.5 | 156.6 | 156.6 | +1.05 (+0.68%) | 43,258 |
