| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 141.3 | 142.2 | 139.5 | 140 | 140 | -2.6 (-1.82%) | 4,540,000 |
| 12 Dec 2014 | INR | 146.9 | 148.1 | 141.85 | 142.6 | 142.6 | -1.9 (-1.31%) | 4,840,000 |
| 11 Dec 2014 | INR | 142.25 | 145.4 | 141.2 | 144.5 | 144.5 | +2.3 (+1.62%) | 6,320,000 |
| 10 Dec 2014 | INR | 145.9 | 147.5 | 141.05 | 142.2 | 142.2 | -3.6 (-2.47%) | 6,710,000 |
| 9 Dec 2014 | INR | 146.95 | 149.9 | 144.55 | 145.8 | 145.8 | -1.15 (-0.78%) | 6,580,000 |
| 8 Dec 2014 | INR | 153 | 154.4 | 146.1 | 146.95 | 146.95 | -6.05 (-3.95%) | 9,690,000 |
| 5 Dec 2014 | INR | 159.4 | 160.2 | 151.1 | 153 | 153 | -5.9 (-3.71%) | 12,850,000 |
| 4 Dec 2014 | INR | 163.15 | 164.25 | 158.25 | 158.9 | 158.9 | -4.25 (-2.60%) | 4,970,000 |
| 3 Dec 2014 | INR | 163.05 | 164.35 | 161 | 163.15 | 163.15 | -0.65 (-0.40%) | 3,370,000 |
| 2 Dec 2014 | INR | 158.8 | 164.5 | 158.3 | 163.8 | 163.8 | +3.8 (+2.38%) | 3,410,000 |
| 1 Dec 2014 | INR | 158.65 | 162.3 | 158.5 | 160 | 160 | +1.3 (+0.82%) | 2,590,000 |
| 28 Nov 2014 | INR | 165.9 | 165.95 | 157.65 | 158.7 | 158.7 | -6 (-3.64%) | 4,150,000 |
| 27 Nov 2014 | INR | 163.2 | 165.25 | 162.5 | 164.7 | 164.7 | +1.65 (+1.01%) | 4,670,000 |
| 26 Nov 2014 | INR | 162.25 | 165 | 161.35 | 163.05 | 163.05 | +0.05 (+0.03%) | 1,900,000 |
| 25 Nov 2014 | INR | 168.5 | 169 | 159 | 163 | 163 | -5.1 (-3.03%) | 7,950,000 |
| 24 Nov 2014 | INR | 172 | 172.65 | 166.5 | 168.1 | 168.1 | -4 (-2.32%) | 3,460,000 |
| 21 Nov 2014 | INR | 172.5 | 173 | 170.5 | 172.1 | 172.1 | +0.5 (+0.29%) | 3,420,000 |
| 20 Nov 2014 | INR | 167.3 | 173 | 166 | 171.6 | 171.6 | +4.5 (+2.69%) | 3,190,000 |
| 19 Nov 2014 | INR | 169.85 | 172.5 | 166.3 | 167.1 | 167.1 | -1.3 (-0.77%) | 6,090,000 |
| 18 Nov 2014 | INR | 165 | 169.9 | 165 | 168.4 | 168.4 | +4 (+2.43%) | 3,920,000 |
| 17 Nov 2014 | INR | 161.4 | 165 | 161.4 | 164.4 | 164.4 | +2 (+1.23%) | 1,400,000 |
| 14 Nov 2014 | INR | 162.3 | 164.35 | 161.8 | 162.4 | 162.4 | -0.45 (-0.28%) | 1,180,000 |
| 13 Nov 2014 | INR | 165.4 | 165.4 | 161.2 | 162.85 | 162.85 | -1.75 (-1.06%) | 1,560,000 |
| 12 Nov 2014 | INR | 166.4 | 167.65 | 164.05 | 164.6 | 164.6 | -0.4 (-0.24%) | 1,600,000 |
| 11 Nov 2014 | INR | 168.5 | 170 | 164.1 | 165 | 165 | -2.05 (-1.23%) | 8,690,000 |
| 10 Nov 2014 | INR | 169.5 | 170 | 164.15 | 167.05 | 167.05 | -1.2 (-0.71%) | 2,670,000 |
| 7 Nov 2014 | INR | 163.4 | 169.5 | 160.15 | 168.25 | 168.25 | +4.65 (+2.84%) | 4,900,000 |
| 5 Nov 2014 | INR | 162.5 | 166.25 | 159.6 | 163.6 | 163.6 | +1.35 (+0.83%) | 4,050,000 |
| 3 Nov 2014 | INR | 163.8 | 163.8 | 159.8 | 162.25 | 162.25 | -0.5 (-0.31%) | 4,540,000 |
| 31 Oct 2014 | INR | 162 | 165.15 | 160.75 | 162.75 | 162.75 | +3 (+1.88%) | 7,360,000 |
