| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 20.75 | 21 | 19.8 | 20 | 20 | -0.75 (-3.61%) | 34,823 |
| 15 Dec 2014 | INR | 19.7 | 21.5 | 19.7 | 20.75 | 20.75 | +0.95 (+4.80%) | 56,306 |
| 12 Dec 2014 | INR | 20.45 | 20.65 | 19.65 | 19.8 | 19.8 | -0.2 (-1%) | 32,124 |
| 11 Dec 2014 | INR | 20.7 | 20.9 | 19.85 | 20 | 20 | -0.95 (-4.53%) | 82,522 |
| 10 Dec 2014 | INR | 21.5 | 21.65 | 20.8 | 20.95 | 20.95 | -0.4 (-1.87%) | 42,978 |
| 9 Dec 2014 | INR | 22.3 | 23.1 | 21.2 | 21.35 | 21.35 | -1.15 (-5.11%) | 21,132 |
| 8 Dec 2014 | INR | 23.3 | 23.5 | 22.1 | 22.5 | 22.5 | -0.15 (-0.66%) | 92,701 |
| 5 Dec 2014 | INR | 22.85 | 23.9 | 21.6 | 22.65 | 22.65 | +0.25 (+1.12%) | 229,646 |
| 4 Dec 2014 | INR | 20.9 | 22.9 | 20.6 | 22.4 | 22.4 | +1.7 (+8.21%) | 117,684 |
| 3 Dec 2014 | INR | 20.1 | 21 | 20.1 | 20.7 | 20.7 | +0.2 (+0.98%) | 30,048 |
| 2 Dec 2014 | INR | 20.45 | 20.6 | 19.6 | 20.5 | 20.5 | +0.35 (+1.74%) | 14,716 |
| 1 Dec 2014 | INR | 20.1 | 20.65 | 20.1 | 20.15 | 20.15 | +0.05 (+0.25%) | 7,319 |
| 28 Nov 2014 | INR | 19.8 | 20.85 | 19.5 | 20.1 | 20.1 | +0.2 (+1.01%) | 31,707 |
| 27 Nov 2014 | INR | 20 | 20.4 | 19.5 | 19.9 | 19.9 | 0.0 (0.0%) | 25,009 |
| 26 Nov 2014 | INR | 19.35 | 20.25 | 19.05 | 19.9 | 19.9 | +0.85 (+4.46%) | 16,827 |
| 25 Nov 2014 | INR | 19.6 | 20 | 18.95 | 19.05 | 19.05 | -0.45 (-2.31%) | 24,012 |
| 24 Nov 2014 | INR | 19.7 | 20.3 | 19.35 | 19.5 | 19.5 | -0.4 (-2.01%) | 23,551 |
| 21 Nov 2014 | INR | 20.2 | 20.45 | 19.65 | 19.9 | 19.9 | 0.0 (0.0%) | 25,105 |
| 20 Nov 2014 | INR | 21.1 | 21.1 | 19.75 | 19.9 | 19.9 | -0.45 (-2.21%) | 56,527 |
| 19 Nov 2014 | INR | 21 | 21.2 | 20.2 | 20.35 | 20.35 | -0.35 (-1.69%) | 77,822 |
| 18 Nov 2014 | INR | 21 | 21.25 | 20.1 | 20.7 | 20.7 | +0.2 (+0.98%) | 102,096 |
| 17 Nov 2014 | INR | 21.2 | 22.65 | 20.35 | 20.5 | 20.5 | -1.1 (-5.09%) | 122,870 |
| 14 Nov 2014 | INR | 22.9 | 22.9 | 21.25 | 21.6 | 21.6 | -1.3 (-5.68%) | 113,724 |
| 13 Nov 2014 | INR | 23.85 | 23.85 | 22.7 | 22.9 | 22.9 | -0.6 (-2.55%) | 105,140 |
| 12 Nov 2014 | INR | 23.4 | 23.9 | 23.25 | 23.5 | 23.5 | -0.1 (-0.42%) | 40,158 |
| 11 Nov 2014 | INR | 23.5 | 24 | 23.25 | 23.6 | 23.6 | +0.3 (+1.29%) | 36,887 |
| 10 Nov 2014 | INR | 24.2 | 24.2 | 22.85 | 23.3 | 23.3 | -0.15 (-0.64%) | 59,327 |
| 7 Nov 2014 | INR | 25 | 25 | 23.2 | 23.45 | 23.45 | -1 (-4.09%) | 86,608 |
| 5 Nov 2014 | INR | 24.8 | 24.95 | 23.95 | 24.45 | 24.45 | +0.25 (+1.03%) | 88,088 |
| 3 Nov 2014 | INR | 24.15 | 24.65 | 24 | 24.2 | 24.2 | +0.15 (+0.62%) | 24,945 |
