| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 29.25 | 29.9 | 29.2 | 29.55 | 29.55 | +0.15 (+0.51%) | 45,107 |
| 9 Dec 2014 | INR | 30.8 | 30.8 | 29.3 | 29.4 | 29.4 | -0.9 (-2.97%) | 52,092 |
| 8 Dec 2014 | INR | 31.9 | 32 | 30.15 | 30.3 | 30.3 | -1.2 (-3.81%) | 88,936 |
| 5 Dec 2014 | INR | 30.5 | 31.75 | 30.4 | 31.5 | 31.5 | +1 (+3.28%) | 125,617 |
| 4 Dec 2014 | INR | 30.6 | 31 | 30.05 | 30.5 | 30.5 | +0.1 (+0.33%) | 84,761 |
| 3 Dec 2014 | INR | 29.95 | 30.9 | 29 | 30.4 | 30.4 | +0.45 (+1.50%) | 68,788 |
| 2 Dec 2014 | INR | 30.6 | 30.8 | 29.65 | 29.95 | 29.95 | -0.3 (-0.99%) | 98,960 |
| 1 Dec 2014 | INR | 31.3 | 31.3 | 30.1 | 30.25 | 30.25 | -1.05 (-3.35%) | 43,872 |
| 28 Nov 2014 | INR | 31.35 | 32.35 | 31 | 31.3 | 31.3 | -0.05 (-0.16%) | 157,641 |
| 27 Nov 2014 | INR | 32.45 | 32.45 | 30.7 | 31.35 | 31.35 | -0.8 (-2.49%) | 92,097 |
| 26 Nov 2014 | INR | 29.5 | 33.5 | 29.5 | 32.15 | 32.15 | +2.4 (+8.07%) | 241,415 |
| 25 Nov 2014 | INR | 31.05 | 31.3 | 29.4 | 29.75 | 29.75 | -1.3 (-4.19%) | 60,066 |
| 24 Nov 2014 | INR | 31.5 | 31.9 | 30.05 | 31.05 | 31.05 | -0.1 (-0.32%) | 134,058 |
| 21 Nov 2014 | INR | 31 | 31.8 | 30 | 31.15 | 31.15 | +0.1 (+0.32%) | 153,258 |
| 20 Nov 2014 | INR | 31.6 | 32.6 | 30.7 | 31.05 | 31.05 | -0.9 (-2.82%) | 77,661 |
| 19 Nov 2014 | INR | 32.15 | 33 | 31.7 | 31.95 | 31.95 | -0.5 (-1.54%) | 77,665 |
| 18 Nov 2014 | INR | 32 | 33.1 | 31.55 | 32.45 | 32.45 | +0.35 (+1.09%) | 97,459 |
| 17 Nov 2014 | INR | 32.1 | 32.45 | 31.6 | 32.1 | 32.1 | +0.1 (+0.31%) | 92,430 |
| 14 Nov 2014 | INR | 31.55 | 32.4 | 31.2 | 32 | 32 | +0.35 (+1.11%) | 80,555 |
| 13 Nov 2014 | INR | 31 | 32.95 | 30.85 | 31.65 | 31.65 | +0.95 (+3.09%) | 282,958 |
| 12 Nov 2014 | INR | 30.95 | 31.85 | 30.5 | 30.7 | 30.7 | -0.5 (-1.60%) | 88,675 |
| 11 Nov 2014 | INR | 31.45 | 31.95 | 31.05 | 31.2 | 31.2 | 0.0 (0.0%) | 44,895 |
| 10 Nov 2014 | INR | 32.65 | 32.7 | 31 | 31.2 | 31.2 | -1.15 (-3.55%) | 85,584 |
| 7 Nov 2014 | INR | 32.25 | 33.25 | 31.85 | 32.35 | 32.35 | -0.3 (-0.92%) | 75,779 |
| 5 Nov 2014 | INR | 33.25 | 33.45 | 32.5 | 32.65 | 32.65 | -0.65 (-1.95%) | 206,602 |
| 3 Nov 2014 | INR | 32.7 | 34 | 32.15 | 33.3 | 33.3 | +0.85 (+2.62%) | 281,676 |
| 31 Oct 2014 | INR | 32.35 | 32.75 | 30.7 | 32.45 | 32.45 | +0.15 (+0.46%) | 135,706 |
| 30 Oct 2014 | INR | 32.9 | 33.7 | 31.85 | 32.3 | 32.3 | +0.3 (+0.94%) | 494,805 |
| 29 Oct 2014 | INR | 32.1 | 32.15 | 31.05 | 32 | 32 | +0.85 (+2.73%) | 119,622 |
| 28 Oct 2014 | INR | 30.8 | 32.5 | 30.1 | 31.15 | 31.15 | +1.1 (+3.66%) | 755,750 |
