| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | INR | 17.3 | 18.25 | 17.1 | 17.85 | 17.85 | +0.5 (+2.88%) | 278,274 |
| 21 Jan 2015 | INR | 17.5 | 17.95 | 17.25 | 17.35 | 17.35 | -0.2 (-1.14%) | 169,939 |
| 20 Jan 2015 | INR | 18 | 18 | 17.5 | 17.55 | 17.55 | -0.05 (-0.28%) | 195,348 |
| 19 Jan 2015 | INR | 17.5 | 18.25 | 17.4 | 17.6 | 17.6 | +0.2 (+1.15%) | 269,967 |
| 16 Jan 2015 | INR | 18.25 | 18.25 | 17.2 | 17.4 | 17.4 | -0.55 (-3.06%) | 195,731 |
| 15 Jan 2015 | INR | 18.5 | 18.95 | 17.8 | 17.95 | 17.95 | -0.25 (-1.37%) | 223,291 |
| 14 Jan 2015 | INR | 18.2 | 19.05 | 17.9 | 18.2 | 18.2 | -0.05 (-0.27%) | 407,494 |
| 13 Jan 2015 | INR | 18.05 | 19.25 | 17.8 | 18.25 | 18.25 | +0.2 (+1.11%) | 659,688 |
| 12 Jan 2015 | INR | 17.05 | 18.75 | 16.85 | 18.05 | 18.05 | +1.3 (+7.76%) | 1,296,776 |
| 9 Jan 2015 | INR | 17 | 17.4 | 16.6 | 16.75 | 16.75 | -0.2 (-1.18%) | 319,232 |
| 8 Jan 2015 | INR | 16.45 | 17.4 | 16.2 | 16.95 | 16.95 | +0.9 (+5.61%) | 433,962 |
| 7 Jan 2015 | INR | 16.5 | 16.5 | 15.8 | 16.05 | 16.05 | 0.0 (0.0%) | 186,374 |
| 6 Jan 2015 | INR | 16.9 | 16.9 | 15.75 | 16.05 | 16.05 | -0.65 (-3.89%) | 239,431 |
| 5 Jan 2015 | INR | 17.35 | 17.5 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 197,178 |
| 2 Jan 2015 | INR | 16.65 | 17.5 | 16.5 | 16.9 | 16.9 | +0.5 (+3.05%) | 370,472 |
| 1 Jan 2015 | INR | 15.9 | 16.6 | 15.9 | 16.4 | 16.4 | +0.75 (+4.79%) | 297,056 |
| 31 Dec 2014 | INR | 15.5 | 15.8 | 14.65 | 15.65 | 15.65 | +0.6 (+3.99%) | 342,401 |
| 30 Dec 2014 | INR | 15 | 15.15 | 14.6 | 15.05 | 15.05 | +0.15 (+1.01%) | 75,049 |
| 29 Dec 2014 | INR | 15.1 | 15.45 | 14.8 | 14.9 | 14.9 | +0.05 (+0.34%) | 119,750 |
| 26 Dec 2014 | INR | 15.45 | 15.45 | 14.65 | 14.85 | 14.85 | -0.05 (-0.34%) | 133,821 |
| 24 Dec 2014 | INR | 15.3 | 15.3 | 14.5 | 14.9 | 14.9 | +0.1 (+0.68%) | 55,945 |
| 23 Dec 2014 | INR | 15.9 | 15.9 | 14.75 | 14.8 | 14.8 | -0.7 (-4.52%) | 180,413 |
| 22 Dec 2014 | INR | 16 | 16 | 15.4 | 15.5 | 15.5 | -0.3 (-1.90%) | 69,913 |
| 19 Dec 2014 | INR | 15.45 | 16 | 15 | 15.8 | 15.8 | +0.7 (+4.64%) | 164,767 |
| 18 Dec 2014 | INR | 15.05 | 15.5 | 15 | 15.1 | 15.1 | +0.45 (+3.07%) | 87,549 |
| 17 Dec 2014 | INR | 15 | 15.2 | 14.15 | 14.65 | 14.65 | -0.65 (-4.25%) | 201,190 |
| 16 Dec 2014 | INR | 16 | 16.4 | 12.8 | 15.3 | 15.3 | -0.5 (-3.16%) | 531,183 |
| 15 Dec 2014 | INR | 16 | 16.2 | 15.7 | 15.8 | 15.8 | -0.45 (-2.77%) | 118,891 |
| 12 Dec 2014 | INR | 16.9 | 16.9 | 16.05 | 16.25 | 16.25 | -0.25 (-1.52%) | 103,035 |
| 11 Dec 2014 | INR | 16.6 | 16.9 | 16.25 | 16.5 | 16.5 | +0.1 (+0.61%) | 153,754 |
