| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | INR | 17.75 | 17.9 | 16.9 | 16.95 | 16.95 | -0.75 (-4.24%) | 1,431,801 |
| 21 Jan 2015 | INR | 18.05 | 18.15 | 17.3 | 17.7 | 17.7 | -0.1 (-0.56%) | 1,619,408 |
| 20 Jan 2015 | INR | 18.7 | 18.7 | 17.4 | 17.8 | 17.8 | -1.5 (-7.77%) | 5,229,758 |
| 19 Jan 2015 | INR | 19.5 | 20.4 | 19.1 | 19.3 | 19.3 | -0.05 (-0.26%) | 3,511,710 |
| 16 Jan 2015 | INR | 18.2 | 19.65 | 17.95 | 19.35 | 19.35 | +1.25 (+6.91%) | 3,466,889 |
| 15 Jan 2015 | INR | 17.8 | 18.4 | 17.75 | 18.1 | 18.1 | +0.4 (+2.26%) | 1,077,766 |
| 14 Jan 2015 | INR | 18 | 18.05 | 17.55 | 17.7 | 17.7 | -0.15 (-0.84%) | 764,637 |
| 13 Jan 2015 | INR | 18.2 | 18.5 | 17.75 | 17.85 | 17.85 | -0.4 (-2.19%) | 993,723 |
| 12 Jan 2015 | INR | 18 | 18.55 | 17.85 | 18.25 | 18.25 | +0.4 (+2.24%) | 1,365,985 |
| 9 Jan 2015 | INR | 18.15 | 18.35 | 17.75 | 17.85 | 17.85 | -0.2 (-1.11%) | 898,861 |
| 8 Jan 2015 | INR | 18 | 18.4 | 17.8 | 18.05 | 18.05 | +0.35 (+1.98%) | 1,248,726 |
| 7 Jan 2015 | INR | 17.1 | 18 | 17 | 17.7 | 17.7 | +0.65 (+3.81%) | 1,859,097 |
| 6 Jan 2015 | INR | 18.1 | 18.2 | 16.85 | 17.05 | 17.05 | -1.35 (-7.34%) | 2,203,618 |
| 5 Jan 2015 | INR | 18.8 | 19.2 | 18.25 | 18.4 | 18.4 | -0.25 (-1.34%) | 1,131,155 |
| 2 Jan 2015 | INR | 19.1 | 19.3 | 18.5 | 18.65 | 18.65 | -0.3 (-1.58%) | 1,200,495 |
| 1 Jan 2015 | INR | 18 | 19.25 | 17.9 | 18.95 | 18.95 | +0.8 (+4.41%) | 1,754,625 |
| 31 Dec 2014 | INR | 17.8 | 18.45 | 17.8 | 18.15 | 18.15 | +0.2 (+1.11%) | 917,961 |
| 30 Dec 2014 | INR | 18.25 | 18.45 | 17.8 | 17.95 | 17.95 | -0.2 (-1.10%) | 616,176 |
| 29 Dec 2014 | INR | 18.4 | 18.65 | 18.1 | 18.15 | 18.15 | -0.15 (-0.82%) | 1,286,704 |
| 26 Dec 2014 | INR | 18.25 | 18.6 | 17.9 | 18.3 | 18.3 | +0.3 (+1.67%) | 1,323,060 |
| 24 Dec 2014 | INR | 17.2 | 18.3 | 16.8 | 18 | 18 | +1.05 (+6.19%) | 2,355,162 |
| 23 Dec 2014 | INR | 18 | 18 | 16.85 | 16.95 | 16.95 | -0.8 (-4.51%) | 1,179,986 |
| 22 Dec 2014 | INR | 17.65 | 18.05 | 17.35 | 17.75 | 17.75 | +0.35 (+2.01%) | 1,123,539 |
| 19 Dec 2014 | INR | 18.15 | 18.4 | 17.3 | 17.4 | 17.4 | -0.45 (-2.52%) | 1,532,153 |
| 18 Dec 2014 | INR | 17.7 | 18.05 | 17.45 | 17.85 | 17.85 | +0.7 (+4.08%) | 1,279,539 |
| 17 Dec 2014 | INR | 17 | 17.85 | 16.4 | 17.15 | 17.15 | +0.15 (+0.88%) | 2,384,443 |
| 16 Dec 2014 | INR | 18.5 | 18.6 | 16.7 | 17 | 17 | -1.7 (-9.09%) | 2,920,828 |
| 15 Dec 2014 | INR | 19 | 19.25 | 18.4 | 18.7 | 18.7 | -0.5 (-2.60%) | 1,580,581 |
| 12 Dec 2014 | INR | 20.1 | 20.3 | 19.1 | 19.2 | 19.2 | -0.7 (-3.52%) | 1,531,638 |
| 11 Dec 2014 | INR | 20.2 | 20.2 | 19.35 | 19.9 | 19.9 | -0.25 (-1.24%) | 1,282,831 |
