| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 137 | 141.75 | 136.45 | 140.75 | 140.75 | +2.45 (+1.77%) | 482,822 |
| 9 Dec 2014 | INR | 141.05 | 142.55 | 137.7 | 138.3 | 138.3 | -2.95 (-2.09%) | 192,754 |
| 8 Dec 2014 | INR | 145 | 146.65 | 140.7 | 141.25 | 141.25 | -4.7 (-3.22%) | 177,889 |
| 5 Dec 2014 | INR | 147.8 | 149.7 | 145.4 | 145.95 | 145.95 | -1.6 (-1.08%) | 424,915 |
| 4 Dec 2014 | INR | 149.7 | 150.7 | 146.55 | 147.55 | 147.55 | -2.1 (-1.40%) | 215,257 |
| 3 Dec 2014 | INR | 146.5 | 151.5 | 146.5 | 149.65 | 149.65 | +3.15 (+2.15%) | 262,001 |
| 2 Dec 2014 | INR | 145.45 | 148.5 | 144.55 | 146.5 | 146.5 | -1.35 (-0.91%) | 453,871 |
| 1 Dec 2014 | INR | 153 | 153 | 147.3 | 147.85 | 147.85 | -3.45 (-2.28%) | 236,739 |
| 28 Nov 2014 | INR | 148.05 | 152.45 | 148.05 | 151.3 | 151.3 | +3.7 (+2.51%) | 391,461 |
| 27 Nov 2014 | INR | 144 | 148.35 | 142.6 | 147.6 | 147.6 | +4.1 (+2.86%) | 208,590 |
| 26 Nov 2014 | INR | 144 | 145.15 | 142.35 | 143.5 | 143.5 | -0.6 (-0.42%) | 149,946 |
| 25 Nov 2014 | INR | 147 | 147.2 | 140.25 | 144.1 | 144.1 | -2.15 (-1.47%) | 256,758 |
| 24 Nov 2014 | INR | 149 | 150 | 145.7 | 146.25 | 146.25 | -1.25 (-0.85%) | 295,340 |
| 21 Nov 2014 | INR | 143 | 149.4 | 143 | 147.5 | 147.5 | +5.6 (+3.95%) | 516,014 |
| 20 Nov 2014 | INR | 142.5 | 143.4 | 140.7 | 141.9 | 141.9 | -1 (-0.70%) | 115,175 |
| 19 Nov 2014 | INR | 143.5 | 145.7 | 142.5 | 142.9 | 142.9 | -0.55 (-0.38%) | 161,032 |
| 18 Nov 2014 | INR | 144 | 144.75 | 142.25 | 143.45 | 143.45 | -0.55 (-0.38%) | 165,931 |
| 17 Nov 2014 | INR | 141 | 144.7 | 140.6 | 144 | 144 | +4.1 (+2.93%) | 208,458 |
| 14 Nov 2014 | INR | 140 | 144.9 | 139.3 | 139.9 | 139.9 | -2.3 (-1.62%) | 211,910 |
| 13 Nov 2014 | INR | 147.5 | 147.5 | 139.65 | 142.2 | 142.2 | -3.15 (-2.17%) | 238,661 |
| 12 Nov 2014 | INR | 147.5 | 147.5 | 144.5 | 145.35 | 145.35 | -1.05 (-0.72%) | 307,621 |
| 11 Nov 2014 | INR | 145 | 147.4 | 142.8 | 146.4 | 146.4 | +1.4 (+0.97%) | 268,260 |
| 10 Nov 2014 | INR | 144.5 | 145.6 | 142.4 | 145 | 145 | +0.1 (+0.07%) | 159,169 |
| 7 Nov 2014 | INR | 147 | 147.5 | 143.85 | 144.9 | 144.9 | -1.05 (-0.72%) | 239,943 |
| 5 Nov 2014 | INR | 144.15 | 147 | 144 | 145.95 | 145.95 | +1.85 (+1.28%) | 365,083 |
| 3 Nov 2014 | INR | 144 | 145.5 | 142.85 | 144.1 | 144.1 | +2.15 (+1.51%) | 374,470 |
| 31 Oct 2014 | INR | 139.4 | 142.5 | 139.4 | 141.95 | 141.95 | +2.55 (+1.83%) | 308,113 |
| 30 Oct 2014 | INR | 139.05 | 140 | 137.15 | 139.4 | 139.4 | +0.6 (+0.43%) | 228,781 |
| 29 Oct 2014 | INR | 140.25 | 141 | 138.25 | 138.8 | 138.8 | -0.85 (-0.61%) | 160,940 |
| 28 Oct 2014 | INR | 139 | 140.2 | 138.8 | 139.65 | 139.65 | +1.2 (+0.87%) | 168,299 |
