| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 19.75 | 20.4 | 19.6 | 20.15 | 20.15 | +0.4 (+2.03%) | 1,403,422 |
| 9 Dec 2014 | INR | 19.7 | 20.45 | 19.65 | 19.75 | 19.75 | -0.1 (-0.50%) | 1,506,830 |
| 8 Dec 2014 | INR | 20.2 | 20.65 | 19.75 | 19.85 | 19.85 | -0.35 (-1.73%) | 1,627,698 |
| 5 Dec 2014 | INR | 20.5 | 21.3 | 20.1 | 20.2 | 20.2 | -0.3 (-1.46%) | 2,032,364 |
| 4 Dec 2014 | INR | 20.75 | 21.5 | 20.35 | 20.5 | 20.5 | -0.2 (-0.97%) | 3,482,075 |
| 3 Dec 2014 | INR | 19.5 | 21.5 | 19.5 | 20.7 | 20.7 | +1.3 (+6.70%) | 4,011,367 |
| 2 Dec 2014 | INR | 18.6 | 19.6 | 18.6 | 19.4 | 19.4 | +0.6 (+3.19%) | 1,373,087 |
| 1 Dec 2014 | INR | 19.45 | 19.95 | 18.7 | 18.8 | 18.8 | -0.8 (-4.08%) | 1,407,545 |
| 28 Nov 2014 | INR | 20.15 | 21 | 19.3 | 19.6 | 19.6 | -0.5 (-2.49%) | 2,375,941 |
| 27 Nov 2014 | INR | 20 | 20.45 | 19.9 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,130,825 |
| 26 Nov 2014 | INR | 19.8 | 20.4 | 19.6 | 20.15 | 20.15 | +0.35 (+1.77%) | 1,727,961 |
| 25 Nov 2014 | INR | 20.5 | 20.7 | 19.5 | 19.8 | 19.8 | -0.65 (-3.18%) | 2,480,827 |
| 24 Nov 2014 | INR | 21.5 | 21.65 | 20.35 | 20.45 | 20.45 | -0.8 (-3.76%) | 2,164,660 |
| 21 Nov 2014 | INR | 21.45 | 22.15 | 21.15 | 21.25 | 21.25 | -0.15 (-0.70%) | 2,627,929 |
| 20 Nov 2014 | INR | 21.2 | 21.65 | 20.55 | 21.4 | 21.4 | +0.35 (+1.66%) | 3,104,769 |
| 19 Nov 2014 | INR | 22.4 | 23.1 | 20.8 | 21.05 | 21.05 | -1.3 (-5.82%) | 3,439,152 |
| 18 Nov 2014 | INR | 22.55 | 23.5 | 22.2 | 22.35 | 22.35 | 0.0 (0.0%) | 4,502,507 |
| 17 Nov 2014 | INR | 22 | 22.95 | 21.65 | 22.35 | 22.35 | +0.3 (+1.36%) | 3,575,321 |
| 14 Nov 2014 | INR | 21.6 | 22.5 | 21.45 | 22.05 | 22.05 | +0.65 (+3.04%) | 3,813,378 |
| 13 Nov 2014 | INR | 21.75 | 22.4 | 20.9 | 21.4 | 21.4 | -0.1 (-0.47%) | 3,503,604 |
| 12 Nov 2014 | INR | 23 | 23 | 21.25 | 21.5 | 21.5 | -1.3 (-5.70%) | 3,877,709 |
| 11 Nov 2014 | INR | 21.25 | 23 | 21.1 | 22.8 | 22.8 | +1.75 (+8.31%) | 7,537,044 |
| 10 Nov 2014 | INR | 21.45 | 22.05 | 20.85 | 21.05 | 21.05 | -0.15 (-0.71%) | 3,877,526 |
| 7 Nov 2014 | INR | 20.5 | 21.65 | 20.35 | 21.2 | 21.2 | +1.15 (+5.74%) | 6,417,837 |
| 5 Nov 2014 | INR | 19.3 | 20.7 | 19.3 | 20.05 | 20.05 | +0.85 (+4.43%) | 4,330,264 |
| 3 Nov 2014 | INR | 18.5 | 19.75 | 18.3 | 19.2 | 19.2 | +0.8 (+4.35%) | 2,591,624 |
| 31 Oct 2014 | INR | 18.5 | 18.9 | 18.2 | 18.4 | 18.4 | +0.25 (+1.38%) | 1,843,411 |
| 30 Oct 2014 | INR | 18.55 | 18.6 | 18.05 | 18.15 | 18.15 | -0.3 (-1.63%) | 1,578,221 |
| 29 Oct 2014 | INR | 18.75 | 19.2 | 18.15 | 18.45 | 18.45 | -0.05 (-0.27%) | 2,320,757 |
| 28 Oct 2014 | INR | 17.65 | 18.75 | 17.05 | 18.5 | 18.5 | +0.95 (+5.41%) | 3,369,056 |
