| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 60 | 61.5 | 59.15 | 59.85 | 59.85 | -0.5 (-0.83%) | 1,830,000 |
| 12 Dec 2014 | INR | 61.8 | 62.6 | 60.05 | 60.35 | 60.35 | -1.35 (-2.19%) | 2,470,000 |
| 11 Dec 2014 | INR | 62.5 | 63.55 | 60.05 | 61.7 | 61.7 | -0.45 (-0.72%) | 3,570,000 |
| 10 Dec 2014 | INR | 58.25 | 62.75 | 58.25 | 62.15 | 62.15 | +3.45 (+5.88%) | 2,560,000 |
| 9 Dec 2014 | INR | 60.55 | 61.45 | 58 | 58.7 | 58.7 | -1.85 (-3.06%) | 1,660,000 |
| 8 Dec 2014 | INR | 62 | 62.2 | 60.3 | 60.55 | 60.55 | -1.45 (-2.34%) | 1,410,000 |
| 5 Dec 2014 | INR | 63.05 | 63.5 | 61.6 | 62 | 62 | +0.1 (+0.16%) | 3,800,000 |
| 4 Dec 2014 | INR | 60.7 | 62.15 | 58.45 | 61.9 | 61.9 | +2.1 (+3.51%) | 4,040,000 |
| 3 Dec 2014 | INR | 57.6 | 60.15 | 57.6 | 59.8 | 59.8 | +1.9 (+3.28%) | 4,770,000 |
| 2 Dec 2014 | INR | 56.15 | 58.1 | 55.8 | 57.9 | 57.9 | +1.4 (+2.48%) | 2,270,000 |
| 1 Dec 2014 | INR | 57.35 | 58.15 | 56.1 | 56.5 | 56.5 | -0.85 (-1.48%) | 1,260,000 |
| 28 Nov 2014 | INR | 55.9 | 58.3 | 55.9 | 57.35 | 57.35 | +0.9 (+1.59%) | 2,860,000 |
| 27 Nov 2014 | INR | 54.35 | 57.2 | 53.3 | 56.45 | 56.45 | +1.35 (+2.45%) | 10,800,000 |
| 26 Nov 2014 | INR | 54.7 | 55.7 | 54.7 | 55.1 | 55.1 | +0.1 (+0.18%) | 795,670 |
| 25 Nov 2014 | INR | 57 | 57 | 54.6 | 55 | 55 | -1.85 (-3.25%) | 1,490,000 |
| 24 Nov 2014 | INR | 57.1 | 57.65 | 56.3 | 56.85 | 56.85 | +0.1 (+0.18%) | 1,150,000 |
| 21 Nov 2014 | INR | 56.25 | 57.8 | 56.25 | 56.75 | 56.75 | +0.1 (+0.18%) | 1,030,000 |
| 20 Nov 2014 | INR | 57.75 | 57.95 | 56.1 | 56.65 | 56.65 | -0.95 (-1.65%) | 1,120,000 |
| 19 Nov 2014 | INR | 59 | 59.8 | 57.4 | 57.6 | 57.6 | -1.7 (-2.87%) | 1,810,000 |
| 18 Nov 2014 | INR | 58.15 | 60.2 | 58.15 | 59.3 | 59.3 | +0.75 (+1.28%) | 2,230,000 |
| 17 Nov 2014 | INR | 57.5 | 58.9 | 57.3 | 58.55 | 58.55 | +0.6 (+1.04%) | 978,350 |
| 14 Nov 2014 | INR | 57.35 | 58.45 | 57.35 | 57.95 | 57.95 | +0.35 (+0.61%) | 1,050,000 |
| 13 Nov 2014 | INR | 59.4 | 59.4 | 57.35 | 57.6 | 57.6 | -0.8 (-1.37%) | 1,380,000 |
| 12 Nov 2014 | INR | 58.8 | 59.7 | 58.1 | 58.4 | 58.4 | -0.95 (-1.60%) | 1,450,000 |
| 11 Nov 2014 | INR | 58 | 59.6 | 57.35 | 59.35 | 59.35 | +1.45 (+2.50%) | 1,720,000 |
| 10 Nov 2014 | INR | 58.2 | 58.6 | 57.3 | 57.9 | 57.9 | -0.1 (-0.17%) | 876,630 |
| 7 Nov 2014 | INR | 58.2 | 58.6 | 57.1 | 58 | 58 | -0.2 (-0.34%) | 1,540,000 |
| 5 Nov 2014 | INR | 59 | 59.25 | 57.9 | 58.2 | 58.2 | -1.85 (-3.08%) | 2,470,000 |
| 3 Nov 2014 | INR | 58.95 | 61.1 | 58.4 | 60.05 | 60.05 | +1.2 (+2.04%) | 2,760,000 |
| 31 Oct 2014 | INR | 56.45 | 59 | 56.15 | 58.85 | 58.85 | +1.6 (+2.79%) | 2,940,000 |
