| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 23 | 24.45 | 23 | 24.25 | 16.1667 | +0.85 (+3.63%) | 42,507 |
| 23 Oct 2014 | INR | 23.95 | 23.95 | 23 | 23.4 | 15.6 | +0.4 (+1.74%) | 4,007 |
| 22 Oct 2014 | INR | 23.55 | 23.55 | 22.7 | 23 | 15.3333 | 0.0 (0.0%) | 3,484 |
| 21 Oct 2014 | INR | 24.6 | 24.6 | 22.8 | 23 | 15.3333 | -0.55 (-2.34%) | 20,752 |
| 20 Oct 2014 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 15.7 | +1.1 (+4.90%) | 16,506 |
| 17 Oct 2014 | INR | 22.6 | 23.05 | 21.75 | 22.45 | 14.9667 | +0.05 (+0.22%) | 16,904 |
| 16 Oct 2014 | INR | 23 | 23.2 | 22.3 | 22.4 | 14.9333 | -1.05 (-4.48%) | 19,090 |
| 14 Oct 2014 | INR | 22.95 | 23.75 | 22.3 | 23.45 | 15.6333 | +0.75 (+3.30%) | 27,177 |
| 13 Oct 2014 | INR | 23.2 | 23.2 | 22.4 | 22.7 | 15.1333 | 0.0 (0.0%) | 12,083 |
| 10 Oct 2014 | INR | 22.4 | 23.4 | 22.1 | 22.7 | 15.1333 | -0.55 (-2.37%) | 45,502 |
| 9 Oct 2014 | INR | 22.25 | 23.7 | 22.25 | 23.25 | 15.5 | -0.15 (-0.64%) | 261,132 |
| 8 Oct 2014 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 15.6 | -1.2 (-4.88%) | 6,277 |
| 7 Oct 2014 | INR | 24.6 | 24.6 | 24.6 | 24.6 | 16.4 | -1.25 (-4.84%) | 8,582 |
| 1 Oct 2014 | INR | 28.5 | 28.5 | 25.85 | 25.85 | 17.2333 | -1.34 (-4.93%) | 191,381 |
| 30 Sep 2014 | INR | 27.19 | 27.19 | 27.19 | 27.19 | 18.1267 | +1.29 (+4.98%) | 15,800 |
| 29 Sep 2014 | INR | 25.9 | 25.9 | 25.9 | 25.9 | 17.2667 | +1.23 (+4.99%) | 9,832 |
| 26 Sep 2014 | INR | 24.29 | 24.67 | 23.8 | 24.67 | 16.4467 | +1.17 (+4.98%) | 80,283 |
| 25 Sep 2014 | INR | 23.5 | 23.5 | 22.39 | 23.5 | 15.6667 | +1.11 (+4.96%) | 416,765 |
| 24 Sep 2014 | INR | 22.39 | 22.39 | 22.39 | 22.39 | 14.9267 | +1.06 (+4.97%) | 8,299 |
| 23 Sep 2014 | INR | 21.33 | 21.33 | 21.33 | 21.33 | 14.22 | +1.01 (+4.97%) | 6,551 |
| 22 Sep 2014 | INR | 20.32 | 20.32 | 20.32 | 20.32 | 13.5467 | +0.96 (+4.96%) | 11,635 |
| 19 Sep 2014 | INR | 20.1 | 20.97 | 19.16 | 19.36 | 12.9067 | -0.8 (-3.97%) | 33,770 |
| 18 Sep 2014 | INR | 19.98 | 20.19 | 18.75 | 20.16 | 13.44 | +0.93 (+4.84%) | 15,178 |
| 17 Sep 2014 | INR | 19.5 | 20.5 | 19 | 19.23 | 12.82 | -0.51 (-2.58%) | 17,884 |
| 16 Sep 2014 | INR | 19.1 | 20.6 | 19.1 | 19.74 | 13.16 | -0.34 (-1.69%) | 23,080 |
| 15 Sep 2014 | INR | 21.3 | 21.3 | 19.28 | 20.08 | 13.3867 | -0.21 (-1.03%) | 60,499 |
| 12 Sep 2014 | INR | 19.29 | 20.5 | 19.29 | 20.29 | 13.5267 | -0.01 (-0.05%) | 21,076 |
| 11 Sep 2014 | INR | 20.4 | 20.56 | 19.6 | 20.3 | 13.5333 | -0.03 (-0.15%) | 38,110 |
| 10 Sep 2014 | INR | 20 | 20.88 | 18.93 | 20.33 | 13.5533 | +0.41 (+2.06%) | 37,795 |
| 9 Sep 2014 | INR | 18.9 | 20.05 | 18.9 | 19.92 | 13.28 | +0.72 (+3.75%) | 34,786 |
