| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2015 | INR | 16.75 | 17.4 | 16.65 | 17 | 17 | +0.25 (+1.49%) | 1,313,912 |
| 21 Jan 2015 | INR | 16.85 | 16.95 | 16.7 | 16.75 | 16.75 | -0.1 (-0.59%) | 811,258 |
| 20 Jan 2015 | INR | 17 | 17.15 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 1,228,413 |
| 19 Jan 2015 | INR | 17.15 | 17.4 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 1,197,707 |
| 16 Jan 2015 | INR | 17.3 | 17.3 | 17 | 17.05 | 17.05 | -0.35 (-2.01%) | 913,563 |
| 15 Jan 2015 | INR | 17.05 | 17.55 | 17.05 | 17.4 | 17.4 | +0.95 (+5.78%) | 2,426,712 |
| 14 Jan 2015 | INR | 16.85 | 16.95 | 16.35 | 16.45 | 16.45 | -0.4 (-2.37%) | 1,356,674 |
| 13 Jan 2015 | INR | 17.1 | 17.4 | 16.65 | 16.85 | 16.85 | -0.35 (-2.03%) | 1,492,390 |
| 12 Jan 2015 | INR | 17.5 | 17.5 | 17.1 | 17.2 | 17.2 | 0.0 (0.0%) | 786,619 |
| 9 Jan 2015 | INR | 17.2 | 17.65 | 17.15 | 17.2 | 17.2 | +0.1 (+0.58%) | 1,230,274 |
| 8 Jan 2015 | INR | 17 | 17.8 | 16.95 | 17.1 | 17.1 | +0.1 (+0.59%) | 860,692 |
| 7 Jan 2015 | INR | 17.5 | 17.5 | 16.8 | 17 | 17 | -0.4 (-2.30%) | 941,515 |
| 6 Jan 2015 | INR | 17.85 | 17.9 | 17.25 | 17.4 | 17.4 | -0.6 (-3.33%) | 1,190,269 |
| 5 Jan 2015 | INR | 18.05 | 18.4 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 2,400,879 |
| 2 Jan 2015 | INR | 18.35 | 18.35 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 2,030,217 |
| 1 Jan 2015 | INR | 17.1 | 18.15 | 17.05 | 18.05 | 18.05 | +0.95 (+5.56%) | 3,372,642 |
| 31 Dec 2014 | INR | 16.95 | 17.2 | 16.85 | 17.1 | 17.1 | +0.15 (+0.88%) | 1,113,954 |
| 30 Dec 2014 | INR | 17.25 | 17.25 | 16.75 | 16.95 | 16.95 | -0.05 (-0.29%) | 887,545 |
| 29 Dec 2014 | INR | 17.15 | 17.25 | 16.9 | 17 | 17 | +0.1 (+0.59%) | 965,902 |
| 26 Dec 2014 | INR | 16.8 | 17 | 16.65 | 16.9 | 16.9 | +0.1 (+0.60%) | 856,582 |
| 24 Dec 2014 | INR | 17.25 | 17.55 | 16.55 | 16.8 | 16.8 | -0.5 (-2.89%) | 1,593,259 |
| 23 Dec 2014 | INR | 17.1 | 17.35 | 16.7 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,782,303 |
| 22 Dec 2014 | INR | 16.8 | 17.1 | 16.6 | 17 | 17 | +0.1 (+0.59%) | 1,215,250 |
| 19 Dec 2014 | INR | 17.15 | 17.5 | 16.7 | 16.9 | 16.9 | -0.15 (-0.88%) | 1,987,287 |
| 18 Dec 2014 | INR | 16.75 | 17.25 | 16.7 | 17.05 | 17.05 | +0.65 (+3.96%) | 1,760,975 |
| 17 Dec 2014 | INR | 16.65 | 16.95 | 16.1 | 16.4 | 16.4 | -0.05 (-0.30%) | 2,205,601 |
| 16 Dec 2014 | INR | 16.95 | 17.25 | 15.35 | 16.45 | 16.45 | -0.6 (-3.52%) | 3,701,405 |
| 15 Dec 2014 | INR | 18 | 18 | 16.9 | 17.05 | 17.05 | -1 (-5.54%) | 1,611,272 |
| 12 Dec 2014 | INR | 18.85 | 19.15 | 17.8 | 18.05 | 18.05 | -0.9 (-4.75%) | 1,460,987 |
| 11 Dec 2014 | INR | 19.25 | 19.25 | 18.65 | 18.95 | 18.95 | -0.35 (-1.81%) | 948,144 |
