| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 16.2 | 16.95 | 16.2 | 16.6 | 16.6 | +0.4 (+2.47%) | 92,537 |
| 9 Dec 2014 | INR | 16.9 | 16.95 | 15.85 | 16.2 | 16.2 | -0.65 (-3.86%) | 150,510 |
| 8 Dec 2014 | INR | 17.15 | 17.35 | 16.55 | 16.85 | 16.85 | -0.3 (-1.75%) | 204,486 |
| 5 Dec 2014 | INR | 17.5 | 17.8 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 174,658 |
| 4 Dec 2014 | INR | 17.9 | 17.95 | 17.35 | 17.45 | 17.45 | -0.25 (-1.41%) | 128,025 |
| 3 Dec 2014 | INR | 17.35 | 17.95 | 17.3 | 17.7 | 17.7 | +0.5 (+2.91%) | 296,654 |
| 2 Dec 2014 | INR | 17.05 | 17.4 | 16.8 | 17.2 | 17.2 | +0.3 (+1.78%) | 230,840 |
| 1 Dec 2014 | INR | 18 | 18.4 | 16.55 | 16.9 | 16.9 | -0.95 (-5.32%) | 276,556 |
| 28 Nov 2014 | INR | 18.4 | 18.4 | 17.65 | 17.85 | 17.85 | -0.3 (-1.65%) | 96,359 |
| 27 Nov 2014 | INR | 17.9 | 18.25 | 17.7 | 18.15 | 18.15 | +0.4 (+2.25%) | 242,089 |
| 26 Nov 2014 | INR | 17.65 | 18.15 | 17.25 | 17.75 | 17.75 | +0.25 (+1.43%) | 206,233 |
| 25 Nov 2014 | INR | 18.5 | 18.6 | 17.15 | 17.5 | 17.5 | -0.9 (-4.89%) | 471,513 |
| 24 Nov 2014 | INR | 18.9 | 19.1 | 18.3 | 18.4 | 18.4 | -0.4 (-2.13%) | 314,652 |
| 21 Nov 2014 | INR | 18.35 | 19.3 | 18.3 | 18.8 | 18.8 | +0.3 (+1.62%) | 829,925 |
| 20 Nov 2014 | INR | 19.4 | 19.45 | 18 | 18.5 | 18.5 | -0.75 (-3.90%) | 860,737 |
| 19 Nov 2014 | INR | 18.1 | 20.1 | 17.7 | 19.25 | 19.25 | +1.35 (+7.54%) | 2,214,432 |
| 18 Nov 2014 | INR | 17.75 | 18.2 | 17.35 | 17.9 | 17.9 | +0.4 (+2.29%) | 550,047 |
| 17 Nov 2014 | INR | 17.5 | 18.2 | 17.15 | 17.5 | 17.5 | +0.2 (+1.16%) | 751,713 |
| 14 Nov 2014 | INR | 18.35 | 18.5 | 17.05 | 17.3 | 17.3 | -0.8 (-4.42%) | 1,047,232 |
| 13 Nov 2014 | INR | 17.35 | 18.9 | 17.3 | 18.1 | 18.1 | +0.7 (+4.02%) | 2,362,782 |
| 12 Nov 2014 | INR | 17.65 | 17.65 | 17.35 | 17.4 | 17.4 | -0.05 (-0.29%) | 181,802 |
| 11 Nov 2014 | INR | 17.7 | 17.8 | 17.3 | 17.45 | 17.45 | 0.0 (0.0%) | 105,490 |
| 10 Nov 2014 | INR | 17.5 | 18.05 | 17.3 | 17.45 | 17.45 | 0.0 (0.0%) | 338,940 |
| 7 Nov 2014 | INR | 17.6 | 18.35 | 17 | 17.45 | 17.45 | +0.05 (+0.29%) | 476,344 |
| 5 Nov 2014 | INR | 18.7 | 19.3 | 17.25 | 17.4 | 17.4 | -0.05 (-0.29%) | 504,324 |
| 3 Nov 2014 | INR | 18.2 | 18.35 | 17.25 | 17.45 | 17.45 | -0.4 (-2.24%) | 120,185 |
| 31 Oct 2014 | INR | 17.7 | 18.2 | 17.4 | 17.85 | 17.85 | +0.5 (+2.88%) | 102,708 |
| 30 Oct 2014 | INR | 17.4 | 17.75 | 17.3 | 17.35 | 17.35 | +0.1 (+0.58%) | 17,763 |
| 29 Oct 2014 | INR | 17.35 | 17.85 | 17.1 | 17.25 | 17.25 | +0.1 (+0.58%) | 37,477 |
| 28 Oct 2014 | INR | 16.95 | 17.35 | 16.65 | 17.15 | 17.15 | +0.45 (+2.69%) | 49,817 |
