| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2014 | INR | 18.7 | 19.3 | 16.95 | 17.2 | 17.2 | -1.65 (-8.75%) | 116,576 |
| 15 Dec 2014 | INR | 19 | 19.4 | 18.5 | 18.85 | 18.85 | -0.45 (-2.33%) | 7,411 |
| 12 Dec 2014 | INR | 19.05 | 19.5 | 19 | 19.3 | 19.3 | +0.35 (+1.85%) | 16,108 |
| 11 Dec 2014 | INR | 19.25 | 19.65 | 18.6 | 18.95 | 18.95 | -0.4 (-2.07%) | 56,494 |
| 10 Dec 2014 | INR | 19 | 19.5 | 18.6 | 19.35 | 19.35 | +0.3 (+1.57%) | 20,053 |
| 9 Dec 2014 | INR | 19.9 | 20.15 | 18.95 | 19.05 | 19.05 | -0.8 (-4.03%) | 35,351 |
| 8 Dec 2014 | INR | 19.85 | 20.35 | 19.05 | 19.85 | 19.85 | -0.2 (-1.00%) | 43,003 |
| 5 Dec 2014 | INR | 19.8 | 20.7 | 19.7 | 20.05 | 20.05 | 0.0 (0.0%) | 73,447 |
| 4 Dec 2014 | INR | 20.35 | 20.4 | 19.5 | 20.05 | 20.05 | +0.1 (+0.50%) | 67,413 |
| 3 Dec 2014 | INR | 20.2 | 20.7 | 19.75 | 19.95 | 19.95 | +0.15 (+0.76%) | 135,552 |
| 2 Dec 2014 | INR | 19.05 | 20.3 | 17.05 | 19.8 | 19.8 | +0.8 (+4.21%) | 193,839 |
| 1 Dec 2014 | INR | 18.55 | 19.25 | 18.55 | 19 | 19 | +0.7 (+3.83%) | 105,760 |
| 28 Nov 2014 | INR | 18.35 | 18.6 | 17.9 | 18.3 | 18.3 | -0.15 (-0.81%) | 23,872 |
| 27 Nov 2014 | INR | 18.3 | 18.75 | 18.2 | 18.45 | 18.45 | +0.35 (+1.93%) | 47,971 |
| 26 Nov 2014 | INR | 17.35 | 18.2 | 17.35 | 18.1 | 18.1 | +0.7 (+4.02%) | 61,344 |
| 25 Nov 2014 | INR | 18 | 18 | 17.3 | 17.4 | 17.4 | -0.7 (-3.87%) | 53,586 |
| 24 Nov 2014 | INR | 17.9 | 18.5 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 23,487 |
| 21 Nov 2014 | INR | 18.1 | 18.55 | 17.95 | 18.05 | 18.05 | +0.2 (+1.12%) | 95,230 |
| 20 Nov 2014 | INR | 18.05 | 18.35 | 17.8 | 17.85 | 17.85 | -0.35 (-1.92%) | 68,083 |
| 19 Nov 2014 | INR | 18.05 | 19.15 | 18.05 | 18.2 | 18.2 | +0.2 (+1.11%) | 108,304 |
| 18 Nov 2014 | INR | 18.1 | 18.25 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 41,802 |
| 17 Nov 2014 | INR | 17.9 | 18.45 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 62,927 |
| 14 Nov 2014 | INR | 18.3 | 18.75 | 17.9 | 18.05 | 18.05 | +0.15 (+0.84%) | 138,314 |
| 13 Nov 2014 | INR | 18.05 | 18.1 | 17.55 | 17.9 | 17.9 | -0.25 (-1.38%) | 56,167 |
| 12 Nov 2014 | INR | 19.4 | 19.4 | 18.05 | 18.15 | 18.15 | -0.8 (-4.22%) | 84,764 |
| 11 Nov 2014 | INR | 19.25 | 19.85 | 18.7 | 18.95 | 18.95 | -0.5 (-2.57%) | 74,205 |
| 10 Nov 2014 | INR | 19.8 | 19.95 | 19.35 | 19.45 | 19.45 | -0.45 (-2.26%) | 19,928 |
| 7 Nov 2014 | INR | 20.4 | 20.6 | 19.8 | 19.9 | 19.9 | -0.4 (-1.97%) | 27,473 |
| 5 Nov 2014 | INR | 19.1 | 20.9 | 19.1 | 20.3 | 20.3 | +1.15 (+6.01%) | 158,543 |
| 3 Nov 2014 | INR | 18.4 | 19.25 | 18.1 | 19.15 | 19.15 | +1.1 (+6.09%) | 30,085 |
