| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2014 | INR | 19 | 19 | 18.75 | 18.9 | 18.9 | -0.1 (-0.53%) | 2,973,346 |
| 12 Dec 2014 | INR | 19.1 | 19.35 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 3,323,687 |
| 11 Dec 2014 | INR | 19.3 | 19.35 | 19.05 | 19.1 | 19.1 | -0.25 (-1.29%) | 2,686,390 |
| 10 Dec 2014 | INR | 19.3 | 19.45 | 19.2 | 19.35 | 19.35 | 0.0 (0.0%) | 2,458,940 |
| 9 Dec 2014 | INR | 19.6 | 19.7 | 19.3 | 19.35 | 19.35 | -0.3 (-1.53%) | 3,488,843 |
| 8 Dec 2014 | INR | 19.95 | 20 | 19.55 | 19.65 | 19.65 | -0.35 (-1.75%) | 5,215,726 |
| 5 Dec 2014 | INR | 20.1 | 20.2 | 19.95 | 20 | 20 | -0.15 (-0.74%) | 2,557,078 |
| 4 Dec 2014 | INR | 20.3 | 20.45 | 20.05 | 20.15 | 20.15 | -0.1 (-0.49%) | 2,868,166 |
| 3 Dec 2014 | INR | 20.05 | 20.45 | 19.95 | 20.25 | 20.25 | +0.2 (+1.00%) | 4,167,879 |
| 2 Dec 2014 | INR | 19.85 | 20.1 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 3,154,341 |
| 1 Dec 2014 | INR | 20.35 | 20.45 | 19.9 | 20 | 20 | -0.35 (-1.72%) | 3,416,000 |
| 28 Nov 2014 | INR | 20.05 | 20.6 | 20.05 | 20.35 | 20.35 | +0.35 (+1.75%) | 5,081,622 |
| 27 Nov 2014 | INR | 20.15 | 20.2 | 19.9 | 20 | 20 | -0.15 (-0.74%) | 7,806,668 |
| 26 Nov 2014 | INR | 20 | 20.3 | 19.8 | 20.15 | 20.15 | +0.25 (+1.26%) | 5,169,451 |
| 25 Nov 2014 | INR | 20.15 | 20.25 | 19.7 | 19.9 | 19.9 | -0.3 (-1.49%) | 6,509,156 |
| 24 Nov 2014 | INR | 20.35 | 20.45 | 20.1 | 20.2 | 20.2 | -0.1 (-0.49%) | 3,617,581 |
| 21 Nov 2014 | INR | 20.4 | 20.6 | 20.2 | 20.3 | 20.3 | -0.1 (-0.49%) | 3,727,040 |
| 20 Nov 2014 | INR | 20.6 | 20.8 | 20.25 | 20.4 | 20.4 | -0.25 (-1.21%) | 5,263,614 |
| 19 Nov 2014 | INR | 21.3 | 21.35 | 20.55 | 20.65 | 20.65 | -0.55 (-2.59%) | 3,769,324 |
| 18 Nov 2014 | INR | 20.95 | 21.4 | 20.85 | 21.2 | 21.2 | +0.25 (+1.19%) | 6,077,000 |
| 17 Nov 2014 | INR | 20.45 | 21.05 | 20.3 | 20.95 | 20.95 | +0.45 (+2.20%) | 5,701,311 |
| 14 Nov 2014 | INR | 20.2 | 20.65 | 20.2 | 20.5 | 20.5 | +0.15 (+0.74%) | 4,909,099 |
| 13 Nov 2014 | INR | 20.95 | 20.95 | 20.25 | 20.35 | 20.35 | -0.45 (-2.16%) | 6,772,095 |
| 12 Nov 2014 | INR | 21 | 21.1 | 20.7 | 20.8 | 20.8 | -0.2 (-0.95%) | 3,913,228 |
| 11 Nov 2014 | INR | 21.05 | 21.2 | 20.85 | 21 | 21 | -0.05 (-0.24%) | 4,445,928 |
| 10 Nov 2014 | INR | 21.25 | 21.35 | 20.9 | 21.05 | 21.05 | -0.2 (-0.94%) | 4,914,321 |
| 7 Nov 2014 | INR | 21.1 | 21.5 | 20.9 | 21.25 | 21.25 | +0.15 (+0.71%) | 9,199,301 |
| 5 Nov 2014 | INR | 21.4 | 21.65 | 21.05 | 21.1 | 21.1 | -0.1 (-0.47%) | 7,496,985 |
| 3 Nov 2014 | INR | 20.8 | 21.35 | 20.35 | 21.2 | 21.2 | +0.55 (+2.66%) | 8,477,622 |
| 31 Oct 2014 | INR | 20.05 | 20.85 | 20.05 | 20.65 | 20.65 | +0.65 (+3.25%) | 7,831,164 |
