| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2014 | INR | 19.25 | 19.35 | 18.95 | 19.3 | 19.3 | +0.05 (+0.26%) | 1,150,550 |
| 9 Dec 2014 | INR | 19 | 19.4 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 1,264,599 |
| 8 Dec 2014 | INR | 19.6 | 19.9 | 18.85 | 19 | 19 | -0.7 (-3.55%) | 1,491,789 |
| 5 Dec 2014 | INR | 19.3 | 19.8 | 19.05 | 19.7 | 19.7 | +0.45 (+2.34%) | 2,145,939 |
| 4 Dec 2014 | INR | 19 | 19.35 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 2,309,380 |
| 3 Dec 2014 | INR | 18.45 | 19.25 | 18.25 | 19 | 19 | +0.6 (+3.26%) | 2,706,209 |
| 2 Dec 2014 | INR | 19 | 19.05 | 18.1 | 18.4 | 18.4 | -0.6 (-3.16%) | 2,280,839 |
| 1 Dec 2014 | INR | 19.15 | 19.5 | 18.75 | 19 | 19 | -0.4 (-2.06%) | 1,362,682 |
| 28 Nov 2014 | INR | 20 | 20 | 19.05 | 19.4 | 19.4 | -0.4 (-2.02%) | 2,356,037 |
| 27 Nov 2014 | INR | 20.2 | 20.3 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 1,747,047 |
| 26 Nov 2014 | INR | 20.8 | 20.85 | 20.05 | 20.1 | 20.1 | -0.05 (-0.25%) | 1,748,377 |
| 25 Nov 2014 | INR | 20 | 20.45 | 19.25 | 20.15 | 20.15 | +0.1 (+0.50%) | 1,610,239 |
| 24 Nov 2014 | INR | 20.1 | 20.4 | 20 | 20.05 | 20.05 | -0.1 (-0.50%) | 801,387 |
| 21 Nov 2014 | INR | 19.9 | 20.5 | 19.9 | 20.15 | 20.15 | +0.05 (+0.25%) | 1,167,708 |
| 20 Nov 2014 | INR | 20.5 | 20.6 | 20 | 20.1 | 20.1 | -0.3 (-1.47%) | 1,407,527 |
| 19 Nov 2014 | INR | 20.65 | 20.9 | 20 | 20.4 | 20.4 | -0.1 (-0.49%) | 1,947,676 |
| 18 Nov 2014 | INR | 20.5 | 20.7 | 20.3 | 20.5 | 20.5 | +0.2 (+0.99%) | 1,179,040 |
| 17 Nov 2014 | INR | 19.85 | 20.45 | 19.35 | 20.3 | 20.3 | +0.25 (+1.25%) | 5,215,292 |
| 14 Nov 2014 | INR | 20.05 | 20.3 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 1,202,584 |
| 13 Nov 2014 | INR | 20.15 | 20.45 | 19.65 | 20 | 20 | -0.05 (-0.25%) | 2,016,106 |
| 12 Nov 2014 | INR | 20.45 | 20.5 | 20 | 20.05 | 20.05 | -0.4 (-1.96%) | 1,452,959 |
| 11 Nov 2014 | INR | 20.65 | 20.75 | 19.9 | 20.45 | 20.45 | -0.1 (-0.49%) | 1,965,901 |
| 10 Nov 2014 | INR | 21.5 | 21.5 | 20.4 | 20.55 | 20.55 | -0.95 (-4.42%) | 1,595,282 |
| 7 Nov 2014 | INR | 22.65 | 22.8 | 21.4 | 21.5 | 21.5 | -1 (-4.44%) | 1,898,222 |
| 5 Nov 2014 | INR | 23 | 23.2 | 22.3 | 22.5 | 22.5 | -0.1 (-0.44%) | 1,969,241 |
| 3 Nov 2014 | INR | 22 | 22.75 | 21.9 | 22.6 | 22.6 | +0.95 (+4.39%) | 3,256,211 |
| 31 Oct 2014 | INR | 21.3 | 21.85 | 21.15 | 21.65 | 21.65 | +0.6 (+2.85%) | 1,627,147 |
| 30 Oct 2014 | INR | 20.95 | 21.4 | 20.4 | 21.05 | 21.05 | +0.2 (+0.96%) | 2,371,846 |
| 29 Oct 2014 | INR | 20.9 | 21.1 | 20.7 | 20.85 | 20.85 | +0.2 (+0.97%) | 1,316,673 |
| 28 Oct 2014 | INR | 20.35 | 20.8 | 20.35 | 20.65 | 20.65 | +0.15 (+0.73%) | 919,155 |
