| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2014 | INR | 21.3 | 21.75 | 20.3 | 20.5 | 20.5 | -0.9 (-4.21%) | 1,781,775 |
| 23 Oct 2014 | INR | 21.45 | 21.45 | 21.3 | 21.4 | 21.4 | +0.1 (+0.47%) | 155,897 |
| 22 Oct 2014 | INR | 21.7 | 21.8 | 21.1 | 21.3 | 21.3 | -0.1 (-0.47%) | 973,692 |
| 21 Oct 2014 | INR | 21.8 | 22 | 21.1 | 21.4 | 21.4 | -0.45 (-2.06%) | 1,761,047 |
| 20 Oct 2014 | INR | 21.1 | 22 | 21.05 | 21.85 | 21.85 | +0.85 (+4.05%) | 3,131,038 |
| 17 Oct 2014 | INR | 20.8 | 21.2 | 20.5 | 21 | 21 | +0.65 (+3.19%) | 2,465,285 |
| 16 Oct 2014 | INR | 21.75 | 21.95 | 19.9 | 20.35 | 20.35 | -1.7 (-7.71%) | 2,980,248 |
| 14 Oct 2014 | INR | 22 | 22.35 | 21.65 | 22.05 | 22.05 | +0.1 (+0.46%) | 1,844,786 |
| 13 Oct 2014 | INR | 21.65 | 22.15 | 21.3 | 21.95 | 21.95 | +0.1 (+0.46%) | 1,803,377 |
| 10 Oct 2014 | INR | 20.9 | 22.5 | 20.35 | 21.85 | 21.85 | +0.8 (+3.80%) | 3,588,196 |
| 9 Oct 2014 | INR | 20.25 | 21.5 | 20.2 | 21.05 | 21.05 | +1.05 (+5.25%) | 3,307,254 |
| 8 Oct 2014 | INR | 20 | 20.25 | 19.4 | 20 | 20 | +0.2 (+1.01%) | 2,110,576 |
| 7 Oct 2014 | INR | 18 | 20.35 | 17.65 | 19.8 | 19.8 | +2 (+11.24%) | 6,126,210 |
| 1 Oct 2014 | INR | 17.7 | 18.2 | 17.5 | 17.8 | 17.8 | +0.25 (+1.42%) | 15,826,472 |
| 30 Sep 2014 | INR | 18.5 | 18.6 | 17.2 | 17.55 | 17.55 | -0.9 (-4.88%) | 2,884,539 |
| 29 Sep 2014 | INR | 19.6 | 19.7 | 18.25 | 18.45 | 18.45 | -0.85 (-4.40%) | 3,523,314 |
| 26 Sep 2014 | INR | 19 | 19.5 | 18.6 | 19.3 | 19.3 | +0.65 (+3.49%) | 5,431,388 |
| 25 Sep 2014 | INR | 19.4 | 19.55 | 17.6 | 18.65 | 18.65 | -0.85 (-4.36%) | 17,114,910 |
| 24 Sep 2014 | INR | 22 | 22 | 18.7 | 19.5 | 19.5 | -2.3 (-10.55%) | 8,254,372 |
| 23 Sep 2014 | INR | 22.75 | 23 | 21.7 | 21.8 | 21.8 | -0.95 (-4.18%) | 1,992,018 |
| 22 Sep 2014 | INR | 22.85 | 23.05 | 22.5 | 22.75 | 22.75 | -0.2 (-0.87%) | 2,568,990 |
| 19 Sep 2014 | INR | 23.1 | 23.45 | 22.5 | 22.95 | 22.95 | 0.0 (0.0%) | 2,355,704 |
| 18 Sep 2014 | INR | 22.8 | 23.35 | 22.5 | 22.95 | 22.95 | +0.65 (+2.91%) | 3,495,648 |
| 17 Sep 2014 | INR | 22.35 | 22.75 | 21.5 | 22.3 | 22.3 | 0.0 (0.0%) | 3,604,544 |
| 16 Sep 2014 | INR | 24.95 | 25.15 | 21.75 | 22.3 | 22.3 | -2.55 (-10.26%) | 5,229,949 |
| 15 Sep 2014 | INR | 25 | 25.1 | 24.6 | 24.85 | 24.85 | -0.4 (-1.58%) | 1,026,484 |
| 12 Sep 2014 | INR | 25.25 | 25.7 | 25 | 25.25 | 25.25 | +0.1 (+0.40%) | 2,289,225 |
| 11 Sep 2014 | INR | 25 | 25.45 | 24.8 | 25.15 | 25.15 | +0.05 (+0.20%) | 1,310,403 |
| 10 Sep 2014 | INR | 25.3 | 25.55 | 24.9 | 25.1 | 25.1 | -0.3 (-1.18%) | 1,880,792 |
| 9 Sep 2014 | INR | 25 | 25.5 | 24.6 | 25.4 | 25.4 | +0.4 (+1.60%) | 1,737,276 |
