| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 43.1 | 45.4 | 43.1 | 44.9 | 44.9 | +1.4 (+3.22%) | 887,535 |
| 9 Dec 2014 | INR | 44.4 | 45.4 | 43.2 | 43.5 | 43.5 | -1.3 (-2.90%) | 694,986 |
| 8 Dec 2014 | INR | 44.1 | 45.1 | 43.8 | 44.8 | 44.8 | +0.3 (+0.67%) | 796,906 |
| 5 Dec 2014 | INR | 44.4 | 45.25 | 44.4 | 44.5 | 44.5 | -0.1 (-0.22%) | 562,687 |
| 4 Dec 2014 | INR | 45.4 | 46 | 44.3 | 44.6 | 44.6 | -1 (-2.19%) | 734,447 |
| 3 Dec 2014 | INR | 44.15 | 45.9 | 44.15 | 45.6 | 45.6 | +1.2 (+2.70%) | 782,847 |
| 2 Dec 2014 | INR | 44.6 | 44.85 | 43.95 | 44.4 | 44.4 | +0.05 (+0.11%) | 649,795 |
| 1 Dec 2014 | INR | 46 | 46 | 44.1 | 44.35 | 44.35 | -1.35 (-2.95%) | 529,977 |
| 28 Nov 2014 | INR | 45.35 | 46.6 | 45.35 | 45.7 | 45.7 | -0.05 (-0.11%) | 641,816 |
| 27 Nov 2014 | INR | 46.15 | 46.5 | 45.25 | 45.75 | 45.75 | -0.4 (-0.87%) | 653,566 |
| 26 Nov 2014 | INR | 45.25 | 46.65 | 45.05 | 46.15 | 46.15 | +0.95 (+2.10%) | 919,533 |
| 25 Nov 2014 | INR | 47.2 | 48 | 44.75 | 45.2 | 45.2 | -1.35 (-2.90%) | 1,485,605 |
| 24 Nov 2014 | INR | 46.55 | 46.9 | 45.8 | 46.55 | 46.55 | +1.2 (+2.65%) | 847,669 |
| 21 Nov 2014 | INR | 45.75 | 46.7 | 45.2 | 45.35 | 45.35 | -0.55 (-1.20%) | 493,965 |
| 20 Nov 2014 | INR | 46.45 | 46.45 | 45.3 | 45.9 | 45.9 | -0.45 (-0.97%) | 459,063 |
| 19 Nov 2014 | INR | 48.5 | 48.6 | 46.1 | 46.35 | 46.35 | -1.7 (-3.54%) | 509,544 |
| 18 Nov 2014 | INR | 48.5 | 48.6 | 47.5 | 48.05 | 48.05 | +0.75 (+1.59%) | 881,519 |
| 17 Nov 2014 | INR | 45.4 | 47.5 | 45.4 | 47.3 | 47.3 | +1.45 (+3.16%) | 630,060 |
| 14 Nov 2014 | INR | 44.95 | 45.95 | 44.65 | 45.85 | 45.85 | +0.65 (+1.44%) | 497,787 |
| 13 Nov 2014 | INR | 46.3 | 46.8 | 45 | 45.2 | 45.2 | -1.25 (-2.69%) | 558,033 |
| 12 Nov 2014 | INR | 46.8 | 47.5 | 46.3 | 46.45 | 46.45 | -0.2 (-0.43%) | 487,226 |
| 11 Nov 2014 | INR | 46.1 | 46.85 | 45.65 | 46.65 | 46.65 | +0.15 (+0.32%) | 617,123 |
| 10 Nov 2014 | INR | 47.5 | 48.7 | 46.05 | 46.5 | 46.5 | -1.15 (-2.41%) | 1,506,591 |
| 7 Nov 2014 | INR | 47.9 | 48.2 | 46.8 | 47.65 | 47.65 | -0.05 (-0.10%) | 798,147 |
| 5 Nov 2014 | INR | 49.9 | 50.1 | 47.45 | 47.7 | 47.7 | -1.45 (-2.95%) | 936,981 |
| 3 Nov 2014 | INR | 48.35 | 49.8 | 47.65 | 49.15 | 49.15 | +1.25 (+2.61%) | 1,095,295 |
| 31 Oct 2014 | INR | 46.55 | 48.2 | 46.45 | 47.9 | 47.9 | +2.15 (+4.70%) | 1,216,850 |
| 30 Oct 2014 | INR | 46 | 46.05 | 45.45 | 45.75 | 45.75 | -0.25 (-0.54%) | 405,088 |
| 29 Oct 2014 | INR | 46.3 | 46.3 | 45.6 | 46 | 46 | +0.15 (+0.33%) | 598,686 |
| 28 Oct 2014 | INR | 45.8 | 46.15 | 44.55 | 45.85 | 45.85 | +0.35 (+0.77%) | 651,433 |
