| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 147 | 148.8 | 146.5 | 146.65 | 146.65 | -1.15 (-0.78%) | 5,251 |
| 9 Dec 2014 | INR | 151.65 | 151.65 | 145.5 | 147.8 | 147.8 | -1.05 (-0.71%) | 24,030 |
| 8 Dec 2014 | INR | 147.5 | 154.4 | 146.35 | 148.85 | 148.85 | -0.4 (-0.27%) | 16,510 |
| 5 Dec 2014 | INR | 148.65 | 150.4 | 146.65 | 149.25 | 149.25 | +1.95 (+1.32%) | 11,356 |
| 4 Dec 2014 | INR | 147.5 | 151.5 | 145.05 | 147.3 | 147.3 | -1.8 (-1.21%) | 10,798 |
| 3 Dec 2014 | INR | 149.15 | 150 | 145.8 | 149.1 | 149.1 | +0.6 (+0.40%) | 222,340 |
| 2 Dec 2014 | INR | 148.75 | 150 | 146.5 | 148.5 | 148.5 | -1 (-0.67%) | 9,681 |
| 1 Dec 2014 | INR | 147.05 | 150.4 | 143.05 | 149.5 | 149.5 | +0.6 (+0.40%) | 9,864 |
| 28 Nov 2014 | INR | 145.8 | 151 | 145.8 | 148.9 | 148.9 | +3.25 (+2.23%) | 1,022,614 |
| 27 Nov 2014 | INR | 143.6 | 153.9 | 143.6 | 145.65 | 145.65 | +0.65 (+0.45%) | 1,043,963 |
| 26 Nov 2014 | INR | 142.25 | 146.7 | 141 | 145 | 145 | +2.6 (+1.83%) | 8,431 |
| 25 Nov 2014 | INR | 142.05 | 144.7 | 139.5 | 142.4 | 142.4 | +1 (+0.71%) | 29,776 |
| 24 Nov 2014 | INR | 141 | 145 | 141 | 141.4 | 141.4 | -0.75 (-0.53%) | 18,165 |
| 21 Nov 2014 | INR | 146.1 | 147.95 | 141.5 | 142.15 | 142.15 | -3 (-2.07%) | 17,160 |
| 20 Nov 2014 | INR | 141 | 148 | 139 | 145.15 | 145.15 | +3.9 (+2.76%) | 39,624 |
| 19 Nov 2014 | INR | 142.6 | 143.3 | 141 | 141.25 | 141.25 | -1.75 (-1.22%) | 14,482 |
| 18 Nov 2014 | INR | 142.55 | 143.7 | 140 | 143 | 143 | -0.15 (-0.10%) | 15,602 |
| 17 Nov 2014 | INR | 149.95 | 149.95 | 137 | 143.15 | 143.15 | +3.15 (+2.25%) | 20,052 |
| 14 Nov 2014 | INR | 140.9 | 141 | 140 | 140 | 140 | -0.05 (-0.04%) | 13,808 |
| 13 Nov 2014 | INR | 139.9 | 142.8 | 139.9 | 140.05 | 140.05 | +0.95 (+0.68%) | 26,562 |
| 12 Nov 2014 | INR | 140 | 141 | 135 | 139.1 | 139.1 | +0.85 (+0.61%) | 20,689 |
| 11 Nov 2014 | INR | 136 | 139.4 | 136 | 138.25 | 138.25 | +2.9 (+2.14%) | 15,387 |
| 10 Nov 2014 | INR | 140 | 145 | 134 | 135.35 | 135.35 | -5.05 (-3.60%) | 107,665 |
| 7 Nov 2014 | INR | 154.9 | 154.9 | 139.1 | 140.4 | 140.4 | -7.95 (-5.36%) | 74,479 |
| 5 Nov 2014 | INR | 147 | 152 | 140.3 | 148.35 | 148.35 | +3.4 (+2.35%) | 99,391 |
| 3 Nov 2014 | INR | 148.2 | 151.05 | 143.5 | 144.95 | 144.95 | -3.75 (-2.52%) | 15,772 |
| 31 Oct 2014 | INR | 140.15 | 150.9 | 136.35 | 148.7 | 148.7 | +11.5 (+8.38%) | 75,073 |
| 30 Oct 2014 | INR | 141 | 142.4 | 135.55 | 137.2 | 137.2 | -1.8 (-1.29%) | 18,929 |
| 29 Oct 2014 | INR | 130.6 | 140.8 | 130.6 | 139 | 139 | +8.8 (+6.76%) | 43,406 |
| 28 Oct 2014 | INR | 129 | 130.9 | 129 | 130.2 | 130.2 | +1.1 (+0.85%) | 27,239 |
