| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 18.6 | 18.8 | 17.45 | 17.55 | 17.55 | -1 (-5.39%) | 1,693,995 |
| 23 Oct 2014 | INR | 18.55 | 18.7 | 18.3 | 18.55 | 18.55 | +0.25 (+1.37%) | 456,155 |
| 22 Oct 2014 | INR | 18.3 | 18.75 | 17.6 | 18.3 | 18.3 | +0.4 (+2.23%) | 4,453,890 |
| 21 Oct 2014 | INR | 18.6 | 19.1 | 17.45 | 17.9 | 17.9 | -0.55 (-2.98%) | 2,829,272 |
| 20 Oct 2014 | INR | 20 | 20.2 | 18.35 | 18.45 | 18.45 | -0.65 (-3.40%) | 2,001,679 |
| 17 Oct 2014 | INR | 19.25 | 19.7 | 18.95 | 19.1 | 19.1 | +0.25 (+1.33%) | 2,168,620 |
| 16 Oct 2014 | INR | 19.75 | 20.35 | 18.65 | 18.85 | 18.85 | -0.95 (-4.80%) | 2,205,479 |
| 14 Oct 2014 | INR | 20.1 | 20.8 | 19.6 | 19.8 | 19.8 | -0.15 (-0.75%) | 2,372,357 |
| 13 Oct 2014 | INR | 19.5 | 20.4 | 19.4 | 19.95 | 19.95 | +0.15 (+0.76%) | 1,979,191 |
| 10 Oct 2014 | INR | 20.5 | 20.75 | 19.7 | 19.8 | 19.8 | -0.95 (-4.58%) | 2,422,786 |
| 9 Oct 2014 | INR | 21.5 | 21.75 | 20.6 | 20.75 | 20.75 | -0.15 (-0.72%) | 3,136,746 |
| 8 Oct 2014 | INR | 18.8 | 21.15 | 18.65 | 20.9 | 20.9 | +2.15 (+11.47%) | 6,496,723 |
| 7 Oct 2014 | INR | 19.75 | 19.95 | 18.55 | 18.75 | 18.75 | -0.85 (-4.34%) | 1,263,568 |
| 1 Oct 2014 | INR | 20 | 20.1 | 19.25 | 19.6 | 19.6 | -0.31 (-1.56%) | 1,850,694 |
| 30 Sep 2014 | INR | 20.7 | 21.09 | 19.35 | 19.91 | 19.91 | -0.66 (-3.21%) | 2,910,044 |
| 29 Sep 2014 | INR | 19.4 | 21.04 | 19.28 | 20.57 | 20.57 | +1.29 (+6.69%) | 3,666,263 |
| 26 Sep 2014 | INR | 18.9 | 19.72 | 18.55 | 19.28 | 19.28 | +0.3 (+1.58%) | 3,433,380 |
| 25 Sep 2014 | INR | 20.15 | 20.3 | 18.55 | 18.98 | 18.98 | -1.07 (-5.34%) | 3,593,736 |
| 24 Sep 2014 | INR | 20.55 | 21.35 | 19.34 | 20.05 | 20.05 | -0.53 (-2.58%) | 4,271,263 |
| 23 Sep 2014 | INR | 22.2 | 22.54 | 20.26 | 20.58 | 20.58 | -1.37 (-6.24%) | 5,054,320 |
| 22 Sep 2014 | INR | 20.95 | 22.59 | 20.3 | 21.95 | 21.95 | +0.85 (+4.03%) | 5,120,748 |
| 19 Sep 2014 | INR | 22.5 | 22.65 | 20.81 | 21.1 | 21.1 | -1.39 (-6.18%) | 4,784,544 |
| 18 Sep 2014 | INR | 21.25 | 22.77 | 20.65 | 22.49 | 22.49 | +1.41 (+6.69%) | 7,511,795 |
| 17 Sep 2014 | INR | 20.15 | 21.28 | 19.83 | 21.08 | 21.08 | +1.49 (+7.61%) | 7,100,558 |
| 16 Sep 2014 | INR | 23.75 | 24.25 | 19 | 19.59 | 19.59 | -4.05 (-17.13%) | 11,653,616 |
| 15 Sep 2014 | INR | 22 | 24.37 | 21.9 | 23.64 | 23.64 | +1.67 (+7.60%) | 14,831,113 |
| 12 Sep 2014 | INR | 19.56 | 22.75 | 18.79 | 21.97 | 21.97 | +2.51 (+12.90%) | 18,289,091 |
| 11 Sep 2014 | INR | 18.9 | 20.09 | 18.8 | 19.46 | 19.46 | +0.82 (+4.40%) | 6,375,880 |
| 10 Sep 2014 | INR | 18.22 | 19.09 | 17.75 | 18.64 | 18.64 | +0.42 (+2.31%) | 5,671,947 |
| 9 Sep 2014 | INR | 19.05 | 19.55 | 18.02 | 18.22 | 18.22 | -0.74 (-3.90%) | 3,562,774 |
