| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 181.48 | 185.5 | 177 | 183.85 | 183.85 | +3.7 (+2.05%) | 140,720 |
| 12 Dec 2014 | INR | 177.5 | 187.35 | 176 | 180.15 | 180.15 | +1.13 (+0.63%) | 211,252 |
| 11 Dec 2014 | INR | 175 | 179.95 | 174 | 179.02 | 179.02 | +3.95 (+2.26%) | 581,948 |
| 10 Dec 2014 | INR | 171.65 | 175.55 | 171.65 | 175.07 | 175.07 | +2.19 (+1.27%) | 30,180 |
| 9 Dec 2014 | INR | 172.5 | 187.5 | 165.07 | 172.88 | 172.88 | -0.27 (-0.16%) | 86,036 |
| 8 Dec 2014 | INR | 172.15 | 177.27 | 169 | 173.15 | 173.15 | 0.0 (0.0%) | 1,422,480 |
| 5 Dec 2014 | INR | 176.5 | 176.5 | 170.1 | 173.15 | 173.15 | -2.1 (-1.20%) | 32,814 |
| 4 Dec 2014 | INR | 177.18 | 179.32 | 173.5 | 175.25 | 175.25 | -0.73 (-0.41%) | 541,592 |
| 3 Dec 2014 | INR | 177 | 179.93 | 174.07 | 175.98 | 175.98 | -1.17 (-0.66%) | 31,366 |
| 2 Dec 2014 | INR | 174.15 | 178 | 170.6 | 177.15 | 177.15 | +2.45 (+1.40%) | 37,296 |
| 1 Dec 2014 | INR | 175.23 | 179.18 | 170.8 | 174.7 | 174.7 | -0.53 (-0.30%) | 52,598 |
| 28 Nov 2014 | INR | 172.93 | 180.52 | 172 | 175.23 | 175.23 | +1.23 (+0.71%) | 607,586 |
| 27 Nov 2014 | INR | 164.68 | 183.5 | 161.85 | 174 | 174 | +12.1 (+7.47%) | 372,022 |
| 26 Nov 2014 | INR | 160.82 | 164.95 | 160.32 | 161.9 | 161.9 | +1.17 (+0.73%) | 12,554 |
| 25 Nov 2014 | INR | 167.95 | 169 | 157.85 | 160.73 | 160.73 | -6.9 (-4.12%) | 59,446 |
| 24 Nov 2014 | INR | 173.88 | 173.88 | 165.07 | 167.63 | 167.63 | -6.44 (-3.70%) | 118,090 |
| 21 Nov 2014 | INR | 158 | 177.5 | 158 | 174.07 | 174.07 | +17.22 (+10.98%) | 690,260 |
| 20 Nov 2014 | INR | 165 | 165.1 | 151 | 156.85 | 156.85 | -5.45 (-3.36%) | 81,002 |
| 19 Nov 2014 | INR | 163.9 | 167.4 | 158.8 | 162.3 | 162.3 | +0.05 (+0.03%) | 79,744 |
| 18 Nov 2014 | INR | 162.88 | 164 | 160.98 | 162.25 | 162.25 | -0.18 (-0.11%) | 39,560 |
| 17 Nov 2014 | INR | 164.5 | 169 | 159 | 162.43 | 162.43 | +5.45 (+3.47%) | 158,730 |
| 14 Nov 2014 | INR | 154.95 | 161.3 | 149.4 | 156.98 | 156.98 | +3.98 (+2.60%) | 150,554 |
| 13 Nov 2014 | INR | 150.5 | 154.45 | 148 | 153 | 153 | +2.65 (+1.76%) | 42,412 |
| 12 Nov 2014 | INR | 154.32 | 154.32 | 146.5 | 150.35 | 150.35 | +0.45 (+0.30%) | 133,614 |
| 11 Nov 2014 | INR | 146.75 | 151.95 | 146.6 | 149.9 | 149.9 | +1.83 (+1.24%) | 777,504 |
| 10 Nov 2014 | INR | 145.5 | 151.1 | 145.5 | 148.07 | 148.07 | +6.84 (+4.84%) | 199,408 |
| 7 Nov 2014 | INR | 142.45 | 144.5 | 139.68 | 141.23 | 141.23 | +0.83 (+0.59%) | 15,362 |
| 5 Nov 2014 | INR | 142.45 | 142.45 | 139.5 | 140.4 | 140.4 | -0.17 (-0.12%) | 7,570 |
| 3 Nov 2014 | INR | 136.35 | 142.5 | 135.05 | 140.57 | 140.57 | +4.22 (+3.09%) | 13,100 |
| 31 Oct 2014 | INR | 137.55 | 140.95 | 133.5 | 136.35 | 136.35 | -2.15 (-1.55%) | 7,388 |
