| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 16.8 | 16.8 | 16.25 | 16.4 | 16.4 | -0.1 (-0.61%) | 78,392 |
| 9 Dec 2014 | INR | 17 | 17.15 | 16.35 | 16.5 | 16.5 | -0.35 (-2.08%) | 267,377 |
| 8 Dec 2014 | INR | 17.15 | 17.5 | 16.6 | 16.85 | 16.85 | -0.2 (-1.17%) | 225,175 |
| 5 Dec 2014 | INR | 17.1 | 17.3 | 16.65 | 17.05 | 17.05 | +0.2 (+1.19%) | 258,381 |
| 4 Dec 2014 | INR | 17.5 | 17.5 | 16.8 | 16.85 | 16.85 | -0.25 (-1.46%) | 102,016 |
| 3 Dec 2014 | INR | 17.35 | 17.35 | 16.6 | 17.1 | 17.1 | +0.35 (+2.09%) | 156,344 |
| 2 Dec 2014 | INR | 17 | 17 | 16.3 | 16.75 | 16.75 | +0.05 (+0.30%) | 161,930 |
| 1 Dec 2014 | INR | 16.6 | 17.8 | 16.15 | 16.7 | 16.7 | +0.25 (+1.52%) | 283,551 |
| 28 Nov 2014 | INR | 16.4 | 16.85 | 16.3 | 16.45 | 16.45 | -0.05 (-0.30%) | 160,742 |
| 27 Nov 2014 | INR | 17 | 17.1 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 93,307 |
| 26 Nov 2014 | INR | 17 | 17 | 16.1 | 16.7 | 16.7 | +0.4 (+2.45%) | 139,407 |
| 25 Nov 2014 | INR | 17.35 | 17.35 | 16 | 16.3 | 16.3 | -0.8 (-4.68%) | 436,288 |
| 24 Nov 2014 | INR | 17.6 | 17.65 | 16.95 | 17.1 | 17.1 | -0.1 (-0.58%) | 195,885 |
| 21 Nov 2014 | INR | 17.8 | 17.85 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 202,910 |
| 20 Nov 2014 | INR | 17.85 | 17.85 | 17.15 | 17.55 | 17.55 | +0.05 (+0.29%) | 140,685 |
| 19 Nov 2014 | INR | 18.75 | 18.75 | 17.25 | 17.5 | 17.5 | -0.8 (-4.37%) | 348,986 |
| 18 Nov 2014 | INR | 18.25 | 19.25 | 18.1 | 18.3 | 18.3 | -0.05 (-0.27%) | 770,170 |
| 17 Nov 2014 | INR | 17 | 18.85 | 16.25 | 18.35 | 18.35 | +1.65 (+9.88%) | 1,178,277 |
| 14 Nov 2014 | INR | 17.25 | 17.25 | 16.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 177,644 |
| 13 Nov 2014 | INR | 16.8 | 17.15 | 16.65 | 16.8 | 16.8 | 0.0 (0.0%) | 266,497 |
| 12 Nov 2014 | INR | 17.3 | 17.3 | 16.7 | 16.8 | 16.8 | -0.05 (-0.30%) | 160,043 |
| 11 Nov 2014 | INR | 17 | 17.3 | 16.7 | 16.85 | 16.85 | -0.1 (-0.59%) | 273,992 |
| 10 Nov 2014 | INR | 17.2 | 17.2 | 16 | 16.95 | 16.95 | +0.5 (+3.04%) | 504,060 |
| 7 Nov 2014 | INR | 17.2 | 17.2 | 16 | 16.45 | 16.45 | -0.5 (-2.95%) | 257,777 |
| 5 Nov 2014 | INR | 17.2 | 17.3 | 16.6 | 16.95 | 16.95 | -0.25 (-1.45%) | 353,052 |
| 3 Nov 2014 | INR | 17.35 | 17.5 | 16.7 | 17.2 | 17.2 | +0.2 (+1.18%) | 289,260 |
| 31 Oct 2014 | INR | 17.5 | 17.7 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 363,779 |
| 30 Oct 2014 | INR | 17.3 | 17.8 | 17 | 17.3 | 17.3 | +0.15 (+0.87%) | 462,785 |
| 29 Oct 2014 | INR | 17 | 17.3 | 16.75 | 17.15 | 17.15 | +0.3 (+1.78%) | 249,958 |
| 28 Oct 2014 | INR | 16.55 | 17 | 16.3 | 16.85 | 16.85 | +0.4 (+2.43%) | 253,709 |
