| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2014 | INR | 21 | 24.45 | 20.5 | 22.1 | 5.525 | +1.5 (+7.28%) | 144,385 |
| 10 Dec 2014 | INR | 19.5 | 21 | 18.9 | 20.6 | 5.15 | +1.9 (+10.16%) | 54,789 |
| 9 Dec 2014 | INR | 18.7 | 19.95 | 18.45 | 18.7 | 4.675 | +0.55 (+3.03%) | 13,117 |
| 8 Dec 2014 | INR | 18.4 | 21.5 | 17.95 | 18.15 | 4.5375 | +0.05 (+0.28%) | 62,133 |
| 5 Dec 2014 | INR | 18.4 | 18.95 | 17.7 | 18.1 | 4.525 | 0.0 (0.0%) | 9,297 |
| 4 Dec 2014 | INR | 18 | 18.4 | 17.75 | 18.1 | 4.525 | +0.05 (+0.28%) | 7,217 |
| 3 Dec 2014 | INR | 19 | 19.4 | 18 | 18.05 | 4.5125 | -0.85 (-4.50%) | 23,318 |
| 2 Dec 2014 | INR | 19.65 | 19.8 | 18.85 | 18.9 | 4.725 | -0.15 (-0.79%) | 24,982 |
| 1 Dec 2014 | INR | 18.4 | 19.5 | 18.4 | 19.05 | 4.7625 | +0.7 (+3.81%) | 42,015 |
| 28 Nov 2014 | INR | 17.8 | 18.6 | 17.3 | 18.35 | 4.5875 | +1.3 (+7.62%) | 19,311 |
| 27 Nov 2014 | INR | 17.1 | 17.65 | 16.1 | 17.05 | 4.2625 | -0.3 (-1.73%) | 33,852 |
| 26 Nov 2014 | INR | 18.1 | 18.1 | 17.25 | 17.35 | 4.3375 | -0.8 (-4.41%) | 16,699 |
| 25 Nov 2014 | INR | 19.2 | 19.2 | 17.6 | 18.15 | 4.5375 | -1.15 (-5.96%) | 28,482 |
| 24 Nov 2014 | INR | 20 | 20 | 19.2 | 19.3 | 4.825 | -0.55 (-2.77%) | 24,968 |
| 21 Nov 2014 | INR | 21.5 | 21.5 | 19.7 | 19.85 | 4.9625 | -0.45 (-2.22%) | 41,833 |
| 20 Nov 2014 | INR | 20.25 | 20.75 | 20 | 20.3 | 5.075 | +0.05 (+0.25%) | 41,239 |
| 19 Nov 2014 | INR | 22 | 22 | 20.1 | 20.25 | 5.0625 | -1.25 (-5.81%) | 60,720 |
| 18 Nov 2014 | INR | 22.45 | 22.45 | 21.05 | 21.5 | 5.375 | -0.4 (-1.83%) | 69,829 |
| 17 Nov 2014 | INR | 22 | 22.05 | 21.55 | 21.9 | 5.475 | +0.5 (+2.34%) | 44,229 |
| 14 Nov 2014 | INR | 21.25 | 21.6 | 21 | 21.4 | 5.35 | +0.6 (+2.88%) | 97,677 |
| 13 Nov 2014 | INR | 20.9 | 21 | 20.45 | 20.8 | 5.2 | +0.75 (+3.74%) | 31,879 |
| 12 Nov 2014 | INR | 19.5 | 20.4 | 19.5 | 20.05 | 5.0125 | +0.6 (+3.08%) | 64,086 |
| 11 Nov 2014 | INR | 19.6 | 19.85 | 19 | 19.45 | 4.8625 | +0.1 (+0.52%) | 56,988 |
| 10 Nov 2014 | INR | 19.55 | 19.7 | 19.15 | 19.35 | 4.8375 | +0.1 (+0.52%) | 31,948 |
| 7 Nov 2014 | INR | 19.3 | 19.5 | 19 | 19.25 | 4.8125 | +0.45 (+2.39%) | 37,811 |
| 5 Nov 2014 | INR | 18.5 | 19 | 18.5 | 18.8 | 4.7 | +0.5 (+2.73%) | 24,915 |
| 3 Nov 2014 | INR | 18.45 | 18.45 | 18 | 18.3 | 4.575 | +0.65 (+3.68%) | 25,538 |
| 31 Oct 2014 | INR | 16.69 | 18.39 | 16.69 | 17.65 | 4.4125 | +0.09 (+0.51%) | 217,258 |
| 30 Oct 2014 | INR | 18.2 | 18.3 | 17.56 | 17.56 | 4.39 | -0.92 (-4.98%) | 69,397 |
| 29 Oct 2014 | INR | 19.5 | 19.5 | 18.46 | 18.48 | 4.62 | -0.95 (-4.89%) | 111,227 |
