| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | INR | 29 | 29.05 | 27.7 | 28.1 | 18.7333 | -0.95 (-3.27%) | 966,441 |
| 10 Dec 2014 | INR | 29.75 | 30.2 | 28.8 | 29.05 | 19.3667 | -0.95 (-3.17%) | 187,733 |
| 9 Dec 2014 | INR | 30.5 | 30.9 | 28.9 | 30 | 20 | -0.35 (-1.15%) | 401,547 |
| 8 Dec 2014 | INR | 31.4 | 31.85 | 29.4 | 30.35 | 20.2333 | -1.1 (-3.50%) | 342,274 |
| 5 Dec 2014 | INR | 32.4 | 32.4 | 30.9 | 31.45 | 20.9667 | -1.15 (-3.53%) | 335,382 |
| 4 Dec 2014 | INR | 33.5 | 33.7 | 32.25 | 32.6 | 21.7333 | -0.7 (-2.10%) | 190,974 |
| 3 Dec 2014 | INR | 32.05 | 33.9 | 31.9 | 33.3 | 22.2 | +1.25 (+3.90%) | 500,275 |
| 2 Dec 2014 | INR | 32 | 32.75 | 31.3 | 32.05 | 21.3667 | +0.3 (+0.94%) | 385,975 |
| 1 Dec 2014 | INR | 32.8 | 33.5 | 31.2 | 31.75 | 21.1667 | -1.15 (-3.50%) | 393,975 |
| 28 Nov 2014 | INR | 34 | 34.45 | 32.55 | 32.9 | 21.9333 | -1.05 (-3.09%) | 838,858 |
| 27 Nov 2014 | INR | 33.75 | 35.4 | 32.3 | 33.95 | 22.6333 | +0.55 (+1.65%) | 1,884,885 |
| 26 Nov 2014 | INR | 28 | 33.7 | 27.25 | 33.4 | 22.2667 | +5.3 (+18.86%) | 5,767,722 |
| 25 Nov 2014 | INR | 28.5 | 28.7 | 23.25 | 28.1 | 18.7333 | +0.85 (+3.12%) | 8,590,384 |
| 24 Nov 2014 | INR | 24.75 | 27.85 | 24.75 | 27.25 | 18.1667 | +3.2 (+13.31%) | 509,910 |
| 21 Nov 2014 | INR | 25 | 25.05 | 23.8 | 24.05 | 16.0333 | -0.25 (-1.03%) | 31,886 |
| 20 Nov 2014 | INR | 24.15 | 24.95 | 24.15 | 24.3 | 16.2 | -0.35 (-1.42%) | 25,907 |
| 19 Nov 2014 | INR | 25.05 | 25.5 | 24.6 | 24.65 | 16.4333 | -0.25 (-1.00%) | 36,176 |
| 18 Nov 2014 | INR | 25 | 25.5 | 24.85 | 24.9 | 16.6 | -0.3 (-1.19%) | 33,704 |
| 17 Nov 2014 | INR | 25.3 | 25.4 | 24.95 | 25.2 | 16.8 | +0.15 (+0.60%) | 21,559 |
| 14 Nov 2014 | INR | 25 | 25.35 | 24.85 | 25.05 | 16.7 | +0.6 (+2.45%) | 30,961 |
| 13 Nov 2014 | INR | 26.6 | 26.6 | 23.8 | 24.45 | 16.3 | -0.45 (-1.81%) | 118,618 |
| 12 Nov 2014 | INR | 25.3 | 25.85 | 24.75 | 24.9 | 16.6 | -0.05 (-0.20%) | 19,460 |
| 11 Nov 2014 | INR | 24.7 | 25.35 | 24.55 | 24.95 | 16.6333 | +0.1 (+0.40%) | 5,162 |
| 10 Nov 2014 | INR | 25.35 | 26.7 | 24.75 | 24.85 | 16.5667 | -0.1 (-0.40%) | 72,943 |
| 7 Nov 2014 | INR | 25 | 25.4 | 24.65 | 24.95 | 16.6333 | -0.1 (-0.40%) | 49,241 |
| 5 Nov 2014 | INR | 25.1 | 25.7 | 25 | 25.05 | 16.7 | 0.0 (0.0%) | 24,679 |
| 3 Nov 2014 | INR | 25.75 | 25.9 | 24.85 | 25.05 | 16.7 | -0.5 (-1.96%) | 22,677 |
| 31 Oct 2014 | INR | 24.15 | 26.45 | 24 | 25.55 | 17.0333 | +0.95 (+3.86%) | 52,906 |
| 30 Oct 2014 | INR | 23.45 | 26.65 | 23.05 | 24.6 | 16.4 | +1.55 (+6.72%) | 105,988 |
| 29 Oct 2014 | INR | 23.5 | 23.55 | 22.8 | 23.05 | 15.3667 | -0.05 (-0.22%) | 5,539 |
