| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 142.95 | 142.95 | 135.05 | 136.65 | 136.65 | -7.35 (-5.10%) | 124,909 |
| 15 Dec 2014 | INR | 148.15 | 150 | 142.1 | 144 | 144 | -5.8 (-3.87%) | 124,713 |
| 12 Dec 2014 | INR | 158 | 158 | 148.45 | 149.8 | 149.8 | -7.2 (-4.59%) | 126,723 |
| 11 Dec 2014 | INR | 153.1 | 159.45 | 153.1 | 157 | 157 | +4.9 (+3.22%) | 233,528 |
| 10 Dec 2014 | INR | 152.1 | 155 | 150.75 | 152.1 | 152.1 | -1.2 (-0.78%) | 77,627 |
| 9 Dec 2014 | INR | 153.65 | 163.35 | 151.5 | 153.3 | 153.3 | -0.35 (-0.23%) | 167,667 |
| 8 Dec 2014 | INR | 158.25 | 159.5 | 151.95 | 153.65 | 153.65 | -6.15 (-3.85%) | 97,994 |
| 5 Dec 2014 | INR | 163 | 164.85 | 157.95 | 159.8 | 159.8 | -4.4 (-2.68%) | 103,817 |
| 4 Dec 2014 | INR | 164 | 166.05 | 162.35 | 164.2 | 164.2 | +0.05 (+0.03%) | 237,154 |
| 3 Dec 2014 | INR | 159.8 | 165.3 | 158 | 164.15 | 164.15 | +6.35 (+4.02%) | 284,683 |
| 2 Dec 2014 | INR | 151.4 | 159.4 | 150.65 | 157.8 | 157.8 | +3.45 (+2.24%) | 243,448 |
| 1 Dec 2014 | INR | 150.05 | 156.5 | 150.05 | 154.35 | 154.35 | +3.65 (+2.42%) | 165,955 |
| 28 Nov 2014 | INR | 147.4 | 154 | 147.25 | 150.7 | 150.7 | +1.8 (+1.21%) | 206,879 |
| 27 Nov 2014 | INR | 148.25 | 149.95 | 147.95 | 148.9 | 148.9 | -0.55 (-0.37%) | 152,791 |
| 26 Nov 2014 | INR | 144.5 | 152.3 | 143.5 | 149.45 | 149.45 | +5.2 (+3.60%) | 534,371 |
| 25 Nov 2014 | INR | 144.35 | 147 | 143.2 | 144.25 | 144.25 | -1.5 (-1.03%) | 264,505 |
| 24 Nov 2014 | INR | 143.95 | 148 | 143.65 | 145.75 | 145.75 | +1.8 (+1.25%) | 149,710 |
| 21 Nov 2014 | INR | 146.3 | 149.5 | 142.55 | 143.95 | 143.95 | -0.95 (-0.66%) | 1,052,424 |
| 20 Nov 2014 | INR | 143 | 150 | 140 | 144.9 | 144.9 | +1.35 (+0.94%) | 401,820 |
| 19 Nov 2014 | INR | 149.8 | 151 | 142.5 | 143.55 | 143.55 | -5.8 (-3.88%) | 246,061 |
| 18 Nov 2014 | INR | 147.75 | 156.4 | 145.35 | 149.35 | 149.35 | +1.6 (+1.08%) | 1,674,194 |
| 17 Nov 2014 | INR | 150 | 153.9 | 141.05 | 147.75 | 147.75 | -7.45 (-4.80%) | 257,462 |
| 14 Nov 2014 | INR | 158 | 160.1 | 152.6 | 155.2 | 155.2 | -2.65 (-1.68%) | 244,393 |
| 13 Nov 2014 | INR | 157.9 | 160.6 | 156.65 | 157.85 | 157.85 | +0.25 (+0.16%) | 147,146 |
| 12 Nov 2014 | INR | 158.25 | 161.1 | 157.05 | 157.6 | 157.6 | -1.45 (-0.91%) | 102,884 |
| 11 Nov 2014 | INR | 159.5 | 161.45 | 158.6 | 159.05 | 159.05 | -0.15 (-0.09%) | 60,866 |
| 10 Nov 2014 | INR | 160.55 | 161.65 | 158.4 | 159.2 | 159.2 | -0.75 (-0.47%) | 310,619 |
| 7 Nov 2014 | INR | 158.95 | 163.75 | 154.1 | 159.95 | 159.95 | +2.45 (+1.56%) | 688,673 |
| 5 Nov 2014 | INR | 161.05 | 164.75 | 157 | 157.5 | 157.5 | -2.75 (-1.72%) | 309,459 |
| 3 Nov 2014 | INR | 164 | 167.3 | 159.6 | 160.25 | 160.25 | -4.9 (-2.97%) | 255,714 |
