| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2014 | INR | 182.35 | 183.17 | 175.58 | 180.89 | 180.89 | -0.82 (-0.45%) | 4,939 |
| 1 Dec 2014 | INR | 183.17 | 186.26 | 175 | 181.71 | 181.71 | -4.84 (-2.59%) | 12,301 |
| 28 Nov 2014 | INR | 165.61 | 190.05 | 159.89 | 186.55 | 186.55 | +26.77 (+16.75%) | 29,891 |
| 27 Nov 2014 | INR | 163.33 | 168.58 | 155.4 | 159.78 | 159.78 | -6.24 (-3.76%) | 123,301 |
| 26 Nov 2014 | INR | 154 | 169.17 | 148.34 | 166.02 | 166.02 | +5.02 (+3.12%) | 18,170 |
| 25 Nov 2014 | INR | 169.17 | 169.17 | 156.92 | 161 | 161 | -5.54 (-3.33%) | 1,515 |
| 24 Nov 2014 | INR | 165.61 | 170.33 | 163.33 | 166.54 | 166.54 | +2.04 (+1.24%) | 90,053 |
| 21 Nov 2014 | INR | 156.39 | 165.67 | 155.81 | 164.5 | 164.5 | +3.03 (+1.88%) | 99,325 |
| 20 Nov 2014 | INR | 157.5 | 163.33 | 157.5 | 161.47 | 161.47 | +3.97 (+2.52%) | 6,329 |
| 19 Nov 2014 | INR | 159.37 | 165.67 | 155.17 | 157.5 | 157.5 | -3.97 (-2.46%) | 12,792 |
| 18 Nov 2014 | INR | 152.02 | 161.93 | 150.15 | 161.47 | 161.47 | +9.98 (+6.59%) | 13,094 |
| 17 Nov 2014 | INR | 141.17 | 157.03 | 141.17 | 151.49 | 151.49 | +2.45 (+1.64%) | 173,867 |
| 14 Nov 2014 | INR | 145.83 | 152.72 | 141.17 | 149.04 | 149.04 | +6.71 (+4.71%) | 20,418 |
| 13 Nov 2014 | INR | 144.2 | 147 | 138.37 | 142.33 | 142.33 | -4.09 (-2.79%) | 58,588 |
| 12 Nov 2014 | INR | 130.61 | 149.16 | 130.61 | 146.42 | 146.42 | +17.04 (+13.17%) | 35,461 |
| 11 Nov 2014 | INR | 128.33 | 138.83 | 127.17 | 129.38 | 129.38 | -3.33 (-2.51%) | 7,057 |
| 10 Nov 2014 | INR | 138.66 | 138.66 | 128.68 | 132.71 | 132.71 | +0.58 (+0.44%) | 62,709 |
| 7 Nov 2014 | INR | 134.17 | 139.07 | 127.23 | 132.13 | 132.13 | -2.8 (-2.08%) | 3,298 |
| 5 Nov 2014 | INR | 143.5 | 149.92 | 129.62 | 134.93 | 134.93 | -10.9 (-7.47%) | 47,382 |
| 3 Nov 2014 | INR | 161.93 | 161.93 | 144.67 | 145.83 | 145.83 | -6.3 (-4.14%) | 17,844 |
| 31 Oct 2014 | INR | 141.17 | 162.17 | 138.83 | 152.13 | 152.13 | +15.63 (+11.45%) | 23,258 |
| 30 Oct 2014 | INR | 129.5 | 137.38 | 129.5 | 136.5 | 136.5 | +5.48 (+4.18%) | 161,431 |
| 29 Oct 2014 | INR | 124.83 | 133.99 | 124.6 | 131.02 | 131.02 | +5.6 (+4.46%) | 33,139 |
| 28 Oct 2014 | INR | 121.33 | 128.33 | 121.33 | 125.42 | 125.42 | +1.11 (+0.89%) | 23,862 |
| 27 Oct 2014 | INR | 133 | 133 | 119 | 124.31 | 124.31 | -1.87 (-1.48%) | 1,259 |
| 23 Oct 2014 | INR | 115.5 | 128.33 | 115.5 | 126.18 | 126.18 | +15.05 (+13.54%) | 27,116 |
| 22 Oct 2014 | INR | 114.33 | 114.33 | 110.83 | 111.13 | 111.13 | -1.16 (-1.03%) | 2,163 |
| 21 Oct 2014 | INR | 111.48 | 116.67 | 110.54 | 112.29 | 112.29 | -3.04 (-2.64%) | 8,496 |
| 20 Oct 2014 | INR | 116.67 | 120.17 | 109.67 | 115.33 | 115.33 | +2.69 (+2.39%) | 5,842 |
| 17 Oct 2014 | INR | 119 | 119 | 107.39 | 112.64 | 112.64 | -6.01 (-5.07%) | 9,239 |
