| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2014 | INR | 57.4 | 57.4 | 55.8 | 56.05 | 56.05 | -0.85 (-1.49%) | 1,107,911 |
| 11 Dec 2014 | INR | 56.55 | 57.4 | 55.6 | 56.9 | 56.9 | +0.5 (+0.89%) | 2,398,500 |
| 10 Dec 2014 | INR | 54.2 | 56.9 | 54.2 | 56.4 | 56.4 | +1.9 (+3.49%) | 2,122,064 |
| 9 Dec 2014 | INR | 54.65 | 55.9 | 54.15 | 54.5 | 54.5 | -0.65 (-1.18%) | 1,458,038 |
| 8 Dec 2014 | INR | 55.85 | 56.5 | 54 | 55.15 | 55.15 | -0.95 (-1.69%) | 1,164,029 |
| 5 Dec 2014 | INR | 56.45 | 57.35 | 55.8 | 56.1 | 56.1 | -0.05 (-0.09%) | 1,115,147 |
| 4 Dec 2014 | INR | 57.65 | 57.75 | 56 | 56.15 | 56.15 | -1.35 (-2.35%) | 1,123,994 |
| 3 Dec 2014 | INR | 56.75 | 57.85 | 56.25 | 57.5 | 57.5 | +1.1 (+1.95%) | 1,997,638 |
| 2 Dec 2014 | INR | 54.5 | 56.65 | 54.15 | 56.4 | 56.4 | +1.4 (+2.55%) | 1,500,866 |
| 1 Dec 2014 | INR | 55.4 | 55.9 | 54.6 | 55 | 55 | -0.25 (-0.45%) | 1,216,440 |
| 28 Nov 2014 | INR | 55.35 | 57.2 | 54.5 | 55.25 | 55.25 | 0.0 (0.0%) | 2,112,902 |
| 27 Nov 2014 | INR | 55 | 56.2 | 55 | 55.25 | 55.25 | +0.7 (+1.28%) | 1,217,603 |
| 26 Nov 2014 | INR | 52.65 | 55.2 | 52.5 | 54.55 | 54.55 | +1.55 (+2.92%) | 1,760,718 |
| 25 Nov 2014 | INR | 55.1 | 55.25 | 52.05 | 53 | 53 | -2.05 (-3.72%) | 2,190,575 |
| 24 Nov 2014 | INR | 56.7 | 56.85 | 54.85 | 55.05 | 55.05 | -1.35 (-2.39%) | 1,523,187 |
| 21 Nov 2014 | INR | 56.4 | 57.65 | 56.1 | 56.4 | 56.4 | -0.05 (-0.09%) | 1,714,489 |
| 20 Nov 2014 | INR | 57.1 | 57.9 | 55.9 | 56.45 | 56.45 | -1.25 (-2.17%) | 2,084,953 |
| 19 Nov 2014 | INR | 57.75 | 59.8 | 57.1 | 57.7 | 57.7 | -0.65 (-1.11%) | 4,466,799 |
| 18 Nov 2014 | INR | 55.6 | 59 | 55.5 | 58.35 | 58.35 | +3.6 (+6.58%) | 5,729,989 |
| 17 Nov 2014 | INR | 52 | 55.05 | 51.5 | 54.75 | 54.75 | +2.95 (+5.69%) | 3,162,187 |
| 14 Nov 2014 | INR | 54.5 | 55 | 51.35 | 51.8 | 51.8 | -3.35 (-6.07%) | 5,102,568 |
| 13 Nov 2014 | INR | 56.6 | 56.65 | 54.1 | 55.15 | 55.15 | -1.1 (-1.96%) | 1,691,430 |
| 12 Nov 2014 | INR | 55.15 | 57.15 | 55.15 | 56.25 | 56.25 | +0.6 (+1.08%) | 2,192,438 |
| 11 Nov 2014 | INR | 57.15 | 58.1 | 54.8 | 55.65 | 55.65 | -1.35 (-2.37%) | 3,609,079 |
| 10 Nov 2014 | INR | 54.6 | 57.6 | 54.1 | 57 | 57 | +3 (+5.56%) | 5,570,364 |
| 7 Nov 2014 | INR | 52.05 | 54.9 | 51.65 | 54 | 54 | +2.25 (+4.35%) | 6,936,468 |
| 5 Nov 2014 | INR | 50.25 | 52.1 | 49.6 | 51.75 | 51.75 | +1.75 (+3.50%) | 4,302,718 |
| 3 Nov 2014 | INR | 50.75 | 51.3 | 49.75 | 50 | 50 | -0.75 (-1.48%) | 2,064,253 |
| 31 Oct 2014 | INR | 50.9 | 51.45 | 49.6 | 50.75 | 50.75 | +0.65 (+1.30%) | 5,783,932 |
| 30 Oct 2014 | INR | 47 | 50.5 | 47 | 50.1 | 50.1 | +2.9 (+6.14%) | 6,951,147 |
