| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 37.1 | 38.35 | 37.1 | 38.05 | 38.05 | +0.6 (+1.60%) | 1,967,496 |
| 9 Dec 2014 | INR | 39.15 | 39.8 | 37.35 | 37.45 | 37.45 | -2 (-5.07%) | 1,125,780 |
| 8 Dec 2014 | INR | 40.3 | 40.8 | 39.3 | 39.45 | 39.45 | -0.9 (-2.23%) | 894,931 |
| 5 Dec 2014 | INR | 39.9 | 41.3 | 39.75 | 40.35 | 40.35 | +0.25 (+0.62%) | 2,056,769 |
| 4 Dec 2014 | INR | 39.65 | 40.3 | 39.1 | 40.1 | 40.1 | +0.6 (+1.52%) | 1,715,844 |
| 3 Dec 2014 | INR | 39.75 | 40.75 | 39.2 | 39.5 | 39.5 | -0.25 (-0.63%) | 1,647,739 |
| 2 Dec 2014 | INR | 39 | 39.95 | 38.7 | 39.75 | 39.75 | +0.7 (+1.79%) | 1,011,573 |
| 1 Dec 2014 | INR | 39.65 | 43.3 | 38.65 | 39.05 | 39.05 | -0.9 (-2.25%) | 688,573 |
| 28 Nov 2014 | INR | 39.4 | 40.8 | 39.4 | 39.95 | 39.95 | +0.2 (+0.50%) | 2,076,466 |
| 27 Nov 2014 | INR | 39 | 39.9 | 38.4 | 39.75 | 39.75 | +0.9 (+2.32%) | 880,104 |
| 26 Nov 2014 | INR | 38.3 | 39.1 | 37.9 | 38.85 | 38.85 | +0.45 (+1.17%) | 608,711 |
| 25 Nov 2014 | INR | 39.4 | 39.75 | 37.65 | 38.4 | 38.4 | -1.35 (-3.40%) | 978,716 |
| 24 Nov 2014 | INR | 40.1 | 40.3 | 39.55 | 39.75 | 39.75 | -0.25 (-0.63%) | 629,161 |
| 21 Nov 2014 | INR | 39.85 | 40.85 | 39.35 | 40 | 40 | +0.45 (+1.14%) | 1,243,099 |
| 20 Nov 2014 | INR | 39.7 | 39.75 | 38.7 | 39.55 | 39.55 | -0.1 (-0.25%) | 674,583 |
| 19 Nov 2014 | INR | 41.1 | 41.35 | 39.35 | 39.65 | 39.65 | -1.25 (-3.06%) | 1,886,153 |
| 18 Nov 2014 | INR | 39.15 | 41.4 | 38.9 | 40.9 | 40.9 | +1.75 (+4.47%) | 2,827,099 |
| 17 Nov 2014 | INR | 38.75 | 39.4 | 37.75 | 39.15 | 39.15 | +0.65 (+1.69%) | 774,707 |
| 14 Nov 2014 | INR | 38 | 39 | 37.95 | 38.5 | 38.5 | +0.4 (+1.05%) | 753,461 |
| 13 Nov 2014 | INR | 39.3 | 39.55 | 37.9 | 38.1 | 38.1 | -1.2 (-3.05%) | 1,154,779 |
| 12 Nov 2014 | INR | 39.65 | 40.5 | 38.95 | 39.3 | 39.3 | +0.2 (+0.51%) | 2,639,215 |
| 11 Nov 2014 | INR | 39.2 | 39.75 | 37.65 | 39.1 | 39.1 | +0.15 (+0.39%) | 2,298,819 |
| 10 Nov 2014 | INR | 38.15 | 39.35 | 38.1 | 38.95 | 38.95 | +0.3 (+0.78%) | 812,387 |
| 7 Nov 2014 | INR | 39.95 | 39.95 | 38.35 | 38.65 | 38.65 | -1.15 (-2.89%) | 1,056,529 |
| 5 Nov 2014 | INR | 38.5 | 40.8 | 38.1 | 39.8 | 39.8 | +1.55 (+4.05%) | 3,037,271 |
| 3 Nov 2014 | INR | 36.85 | 38.4 | 36.7 | 38.25 | 38.25 | +1.45 (+3.94%) | 1,367,695 |
| 31 Oct 2014 | INR | 36.55 | 37.1 | 36.45 | 36.8 | 36.8 | +0.3 (+0.82%) | 1,033,707 |
| 30 Oct 2014 | INR | 35.55 | 36.75 | 35.15 | 36.5 | 36.5 | +1 (+2.82%) | 998,824 |
| 29 Oct 2014 | INR | 35.75 | 35.95 | 35.35 | 35.5 | 35.5 | -0.3 (-0.84%) | 459,290 |
| 28 Oct 2014 | INR | 35.7 | 35.9 | 35.4 | 35.8 | 35.8 | +0.2 (+0.56%) | 510,370 |
