| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 138.5 | 141.8 | 136 | 138.4 | 13.84 | -0.9 (-0.65%) | 1,307,950 |
| 12 Dec 2014 | INR | 143 | 146.3 | 136.9 | 139.3 | 13.93 | -2.6 (-1.83%) | 1,805,480 |
| 11 Dec 2014 | INR | 144 | 145.9 | 139 | 141.9 | 14.19 | -1.7 (-1.18%) | 1,606,480 |
| 10 Dec 2014 | INR | 140.6 | 146 | 140.6 | 143.6 | 14.36 | +2 (+1.41%) | 1,395,600 |
| 9 Dec 2014 | INR | 144 | 148.2 | 140.1 | 141.6 | 14.16 | -3.7 (-2.55%) | 1,840,860 |
| 8 Dec 2014 | INR | 150.6 | 153 | 143 | 145.3 | 14.53 | -4.8 (-3.20%) | 2,491,520 |
| 5 Dec 2014 | INR | 149.6 | 157.7 | 148 | 150.1 | 15.01 | +0.5 (+0.33%) | 4,902,690 |
| 4 Dec 2014 | INR | 153.4 | 154 | 148.1 | 149.6 | 14.96 | -2.9 (-1.90%) | 2,037,800 |
| 3 Dec 2014 | INR | 149.1 | 154.9 | 149.1 | 152.5 | 15.25 | +4 (+2.69%) | 5,023,030 |
| 2 Dec 2014 | INR | 149.5 | 151.5 | 145.3 | 148.5 | 14.85 | -2.3 (-1.53%) | 2,561,030 |
| 1 Dec 2014 | INR | 147 | 156 | 146 | 150.8 | 15.08 | +6.1 (+4.22%) | 9,228,570 |
| 28 Nov 2014 | INR | 145.3 | 151 | 143.6 | 144.7 | 14.47 | +1.1 (+0.77%) | 6,387,390 |
| 27 Nov 2014 | INR | 134.5 | 149.3 | 133.1 | 143.6 | 14.36 | +9.1 (+6.77%) | 8,798,060 |
| 26 Nov 2014 | INR | 133.2 | 137.9 | 132.2 | 134.5 | 13.45 | +0.7 (+0.52%) | 2,269,230 |
| 25 Nov 2014 | INR | 140.5 | 142.3 | 130.2 | 133.8 | 13.38 | -7.7 (-5.44%) | 3,688,630 |
| 24 Nov 2014 | INR | 144.3 | 148 | 140.8 | 141.5 | 14.15 | -1.7 (-1.19%) | 3,120,250 |
| 21 Nov 2014 | INR | 145.8 | 150.6 | 142 | 143.2 | 14.32 | -1.5 (-1.04%) | 5,391,620 |
| 20 Nov 2014 | INR | 149.4 | 152.9 | 141.4 | 144.7 | 14.47 | -3.8 (-2.56%) | 7,876,250 |
| 19 Nov 2014 | INR | 141.5 | 158.5 | 141.5 | 148.5 | 14.85 | +9.5 (+6.83%) | 28,028,420 |
| 18 Nov 2014 | INR | 143 | 146.9 | 137.1 | 139 | 13.9 | -1.2 (-0.86%) | 11,603,010 |
| 17 Nov 2014 | INR | 116.3 | 140.2 | 115.5 | 140.2 | 14.02 | +23.4 (+20.03%) | 14,029,410 |
| 14 Nov 2014 | INR | 116.5 | 119.3 | 116.3 | 116.8 | 11.68 | +0.6 (+0.52%) | 2,375,980 |
| 13 Nov 2014 | INR | 118.7 | 119.7 | 115.3 | 116.2 | 11.62 | -0.8 (-0.68%) | 4,830,870 |
| 12 Nov 2014 | INR | 119.7 | 120.6 | 115.3 | 117 | 11.7 | -1.5 (-1.27%) | 17,914,730 |
| 11 Nov 2014 | INR | 117.6 | 119.3 | 115.6 | 118.5 | 11.85 | +1.2 (+1.02%) | 2,466,770 |
| 10 Nov 2014 | INR | 114.5 | 123 | 114.4 | 117.3 | 11.73 | +2.8 (+2.45%) | 4,115,990 |
| 7 Nov 2014 | INR | 116.6 | 117.7 | 112.7 | 114.5 | 11.45 | -1.5 (-1.29%) | 918,990 |
| 5 Nov 2014 | INR | 117 | 119.5 | 114.2 | 116 | 11.6 | -0.9 (-0.77%) | 1,875,450 |
| 3 Nov 2014 | INR | 116.7 | 118.8 | 114 | 116.9 | 11.69 | +0.1 (+0.09%) | 759,580 |
| 31 Oct 2014 | INR | 117 | 120 | 115.8 | 116.8 | 11.68 | -0.1 (-0.09%) | 3,444,250 |
