| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 44.45 | 45.8 | 44.05 | 44.6 | 44.6 | +0.05 (+0.11%) | 22,260 |
| 9 Dec 2014 | INR | 46 | 46.4 | 44.35 | 44.55 | 44.55 | -1.2 (-2.62%) | 35,368 |
| 8 Dec 2014 | INR | 47 | 47.2 | 45.6 | 45.75 | 45.75 | -1.15 (-2.45%) | 46,469 |
| 5 Dec 2014 | INR | 48.2 | 48.2 | 46.6 | 46.9 | 46.9 | -1.3 (-2.70%) | 34,485 |
| 4 Dec 2014 | INR | 47.5 | 49.65 | 46.35 | 48.2 | 48.2 | +1.25 (+2.66%) | 115,240 |
| 3 Dec 2014 | INR | 45.8 | 48.9 | 44.5 | 46.95 | 46.95 | +2.25 (+5.03%) | 123,031 |
| 2 Dec 2014 | INR | 44.8 | 45 | 43.4 | 44.7 | 44.7 | +0.45 (+1.02%) | 49,690 |
| 1 Dec 2014 | INR | 45.95 | 53.7 | 43.1 | 44.25 | 44.25 | -1 (-2.21%) | 37,087 |
| 28 Nov 2014 | INR | 46.5 | 47.5 | 44.55 | 45.25 | 45.25 | -1.55 (-3.31%) | 61,969 |
| 27 Nov 2014 | INR | 46.75 | 47.9 | 46.4 | 46.8 | 46.8 | +0.5 (+1.08%) | 49,313 |
| 26 Nov 2014 | INR | 46.15 | 47.7 | 45.75 | 46.3 | 46.3 | -0.2 (-0.43%) | 51,040 |
| 25 Nov 2014 | INR | 49.3 | 49.3 | 46 | 46.5 | 46.5 | -2.55 (-5.20%) | 93,099 |
| 24 Nov 2014 | INR | 50.8 | 51.7 | 48.25 | 49.05 | 49.05 | -1.65 (-3.25%) | 108,579 |
| 21 Nov 2014 | INR | 47.95 | 53.25 | 46.5 | 50.7 | 50.7 | +3.5 (+7.42%) | 323,438 |
| 20 Nov 2014 | INR | 50.05 | 50.95 | 46.5 | 47.2 | 47.2 | -3 (-5.98%) | 113,860 |
| 19 Nov 2014 | INR | 51.65 | 53.5 | 48.7 | 50.2 | 50.2 | -0.2 (-0.40%) | 226,023 |
| 18 Nov 2014 | INR | 50 | 53.5 | 48.3 | 50.4 | 50.4 | +2.5 (+5.22%) | 471,978 |
| 17 Nov 2014 | INR | 41 | 47.9 | 40.5 | 47.9 | 47.9 | +7.95 (+19.90%) | 453,518 |
| 14 Nov 2014 | INR | 39.95 | 41.2 | 39.3 | 39.95 | 39.95 | +0.45 (+1.14%) | 87,873 |
| 13 Nov 2014 | INR | 40 | 40.15 | 39.3 | 39.5 | 39.5 | +0.1 (+0.25%) | 14,074 |
| 12 Nov 2014 | INR | 39.6 | 40.3 | 39.25 | 39.4 | 39.4 | +0.1 (+0.25%) | 21,291 |
| 11 Nov 2014 | INR | 39.6 | 40.3 | 39 | 39.3 | 39.3 | -0.2 (-0.51%) | 33,088 |
| 10 Nov 2014 | INR | 40.05 | 40.55 | 39.35 | 39.5 | 39.5 | +0.4 (+1.02%) | 18,692 |
| 7 Nov 2014 | INR | 40.65 | 40.75 | 38.8 | 39.1 | 39.1 | -1.1 (-2.74%) | 30,691 |
| 5 Nov 2014 | INR | 39.65 | 40.75 | 39.65 | 40.2 | 40.2 | +0.15 (+0.37%) | 32,966 |
| 3 Nov 2014 | INR | 39.6 | 40.85 | 39.6 | 40.05 | 40.05 | +0.65 (+1.65%) | 44,397 |
| 31 Oct 2014 | INR | 40.1 | 40.5 | 39.2 | 39.4 | 39.4 | -0.1 (-0.25%) | 20,971 |
| 30 Oct 2014 | INR | 40.2 | 40.25 | 39.3 | 39.5 | 39.5 | -0.4 (-1.00%) | 19,555 |
| 29 Oct 2014 | INR | 39.4 | 40.95 | 39.4 | 39.9 | 39.9 | +0.55 (+1.40%) | 20,171 |
| 28 Oct 2014 | INR | 39.9 | 40.5 | 39 | 39.35 | 39.35 | -0.45 (-1.13%) | 18,580 |
