| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2014 | INR | 141.25 | 143.6 | 134.1 | 136.95 | 136.95 | -4.7 (-3.32%) | 171,830 |
| 16 Dec 2014 | INR | 147.9 | 148.85 | 139 | 141.65 | 141.65 | -5.5 (-3.74%) | 290,557 |
| 15 Dec 2014 | INR | 142 | 150 | 141 | 147.15 | 147.15 | +4.85 (+3.41%) | 265,285 |
| 12 Dec 2014 | INR | 146.25 | 151.3 | 141 | 142.3 | 142.3 | -2.6 (-1.79%) | 522,953 |
| 11 Dec 2014 | INR | 134.8 | 148.05 | 132.2 | 144.9 | 144.9 | +10.3 (+7.65%) | 515,852 |
| 10 Dec 2014 | INR | 134.1 | 137 | 133.5 | 134.6 | 134.6 | +0.65 (+0.49%) | 80,157 |
| 9 Dec 2014 | INR | 137.4 | 141.8 | 133.15 | 133.95 | 133.95 | -3.6 (-2.62%) | 99,191 |
| 8 Dec 2014 | INR | 143.6 | 143.9 | 136.15 | 137.55 | 137.55 | -3.95 (-2.79%) | 99,459 |
| 5 Dec 2014 | INR | 145.7 | 149 | 140.5 | 141.5 | 141.5 | -2.3 (-1.60%) | 229,567 |
| 4 Dec 2014 | INR | 146 | 148.3 | 137.6 | 143.8 | 143.8 | +0.35 (+0.24%) | 451,248 |
| 3 Dec 2014 | INR | 139.4 | 143.45 | 137.5 | 143.45 | 143.45 | +6.8 (+4.98%) | 176,570 |
| 2 Dec 2014 | INR | 128.7 | 136.65 | 125.65 | 136.65 | 136.65 | +6.5 (+4.99%) | 144,687 |
| 1 Dec 2014 | INR | 136.5 | 139.75 | 130.15 | 130.15 | 130.15 | -6.8 (-4.97%) | 148,085 |
| 28 Nov 2014 | INR | 140 | 142.5 | 135.7 | 136.95 | 136.95 | -0.9 (-0.65%) | 69,574 |
| 27 Nov 2014 | INR | 138 | 139.5 | 136 | 137.85 | 137.85 | +0.1 (+0.07%) | 52,429 |
| 26 Nov 2014 | INR | 136.25 | 139.95 | 135.55 | 137.75 | 137.75 | +0.55 (+0.40%) | 61,112 |
| 25 Nov 2014 | INR | 143.65 | 143.7 | 135.85 | 137.2 | 137.2 | -5.8 (-4.06%) | 103,704 |
| 24 Nov 2014 | INR | 146.85 | 147 | 141 | 143 | 143 | +1.1 (+0.78%) | 190,256 |
| 21 Nov 2014 | INR | 137 | 141.9 | 135.55 | 141.9 | 141.9 | +6.75 (+4.99%) | 102,606 |
| 20 Nov 2014 | INR | 135.55 | 137.9 | 133.1 | 135.15 | 135.15 | +0.45 (+0.33%) | 57,251 |
| 19 Nov 2014 | INR | 141.35 | 141.4 | 134.05 | 134.7 | 134.7 | -4.4 (-3.16%) | 82,674 |
| 18 Nov 2014 | INR | 143.3 | 146.6 | 137.9 | 139.1 | 139.1 | -2.65 (-1.87%) | 154,043 |
| 17 Nov 2014 | INR | 142.9 | 145.15 | 141 | 141.75 | 141.75 | -0.9 (-0.63%) | 79,719 |
| 14 Nov 2014 | INR | 143.3 | 146 | 141.8 | 142.65 | 142.65 | +0.6 (+0.42%) | 96,618 |
| 13 Nov 2014 | INR | 142 | 146.7 | 139.95 | 142.05 | 142.05 | +0.85 (+0.60%) | 203,720 |
| 12 Nov 2014 | INR | 145 | 147 | 138.75 | 141.2 | 141.2 | -3.75 (-2.59%) | 148,708 |
| 11 Nov 2014 | INR | 152.4 | 152.9 | 143.6 | 144.95 | 144.95 | -4.75 (-3.17%) | 172,837 |
| 10 Nov 2014 | INR | 149.7 | 154.7 | 149.1 | 149.7 | 149.7 | +1.8 (+1.22%) | 154,934 |
| 7 Nov 2014 | INR | 151.4 | 154.7 | 144.9 | 147.9 | 147.9 | -1.25 (-0.84%) | 339,573 |
| 5 Nov 2014 | INR | 143.9 | 149.15 | 142.05 | 149.15 | 149.15 | +7.1 (+5.00%) | 599,021 |
