| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 80.1 | 80.9 | 78.7 | 79.25 | 79.25 | -1.85 (-2.28%) | 778,867 |
| 15 Dec 2014 | INR | 80.1 | 81.5 | 79 | 81.1 | 81.1 | +0.15 (+0.19%) | 589,306 |
| 12 Dec 2014 | INR | 82 | 83.2 | 80.5 | 80.95 | 80.95 | -1.35 (-1.64%) | 684,147 |
| 11 Dec 2014 | INR | 79.6 | 83.5 | 78.35 | 82.3 | 82.3 | +2.15 (+2.68%) | 1,234,352 |
| 10 Dec 2014 | INR | 78.85 | 80.35 | 78.1 | 80.15 | 80.15 | +0.95 (+1.20%) | 1,158,031 |
| 9 Dec 2014 | INR | 80.15 | 81 | 78.6 | 79.2 | 79.2 | -1.4 (-1.74%) | 855,224 |
| 8 Dec 2014 | INR | 80.25 | 80.95 | 79.05 | 80.6 | 80.6 | -0.45 (-0.56%) | 536,509 |
| 5 Dec 2014 | INR | 79.8 | 81.6 | 79.5 | 81.05 | 81.05 | +0.6 (+0.75%) | 600,201 |
| 4 Dec 2014 | INR | 80 | 81.9 | 79.6 | 80.45 | 80.45 | +0.45 (+0.56%) | 1,014,090 |
| 3 Dec 2014 | INR | 80.75 | 80.75 | 78.9 | 80 | 80 | -0.15 (-0.19%) | 891,445 |
| 2 Dec 2014 | INR | 79.3 | 80.75 | 77.5 | 80.15 | 80.15 | +1.1 (+1.39%) | 1,485,600 |
| 1 Dec 2014 | INR | 77.8 | 79.25 | 77.7 | 79.05 | 79.05 | +1.15 (+1.48%) | 1,047,957 |
| 28 Nov 2014 | INR | 75.2 | 78.5 | 75.2 | 77.9 | 77.9 | +2 (+2.64%) | 1,327,040 |
| 27 Nov 2014 | INR | 73.05 | 76 | 72 | 75.9 | 75.9 | +2.5 (+3.41%) | 595,342 |
| 26 Nov 2014 | INR | 73.75 | 74.4 | 73.05 | 73.4 | 73.4 | -0.8 (-1.08%) | 420,328 |
| 25 Nov 2014 | INR | 75.8 | 75.8 | 73.5 | 74.2 | 74.2 | -1.8 (-2.37%) | 490,552 |
| 24 Nov 2014 | INR | 76.75 | 77.7 | 74.9 | 76 | 76 | -1.05 (-1.36%) | 1,087,154 |
| 21 Nov 2014 | INR | 75.05 | 78 | 75.05 | 77.05 | 77.05 | +1.4 (+1.85%) | 730,939 |
| 20 Nov 2014 | INR | 76.5 | 76.8 | 75.15 | 75.65 | 75.65 | -0.95 (-1.24%) | 395,136 |
| 19 Nov 2014 | INR | 78 | 78.4 | 76.05 | 76.6 | 76.6 | -1.7 (-2.17%) | 664,346 |
| 18 Nov 2014 | INR | 77.5 | 78.5 | 76.1 | 78.3 | 78.3 | +0.8 (+1.03%) | 907,900 |
| 17 Nov 2014 | INR | 73.25 | 77.85 | 73.25 | 77.5 | 77.5 | +3.2 (+4.31%) | 1,047,095 |
| 14 Nov 2014 | INR | 73.5 | 74.55 | 72.45 | 74.3 | 74.3 | +0.45 (+0.61%) | 429,521 |
| 13 Nov 2014 | INR | 75.1 | 75.5 | 73.55 | 73.85 | 73.85 | -0.8 (-1.07%) | 509,257 |
| 12 Nov 2014 | INR | 74.05 | 75 | 73.6 | 74.65 | 74.65 | +0.9 (+1.22%) | 1,080,191 |
| 11 Nov 2014 | INR | 72.85 | 73.95 | 72.35 | 73.75 | 73.75 | +0.8 (+1.10%) | 896,043 |
| 10 Nov 2014 | INR | 73.6 | 74.8 | 71.5 | 72.95 | 72.95 | +0.9 (+1.25%) | 1,437,227 |
| 7 Nov 2014 | INR | 71.65 | 72.5 | 70.5 | 72.05 | 72.05 | +0.75 (+1.05%) | 754,381 |
| 5 Nov 2014 | INR | 70.8 | 71.9 | 69.6 | 71.3 | 71.3 | +1.8 (+2.59%) | 815,249 |
| 3 Nov 2014 | INR | 67.5 | 69.9 | 67.2 | 69.5 | 69.5 | +2.45 (+3.65%) | 703,039 |
