| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2014 | INR | 19.9 | 20.15 | 19.8 | 20 | 20 | +0.1 (+0.50%) | 14,890,618 |
| 29 Oct 2014 | INR | 20.05 | 20.15 | 19.8 | 19.9 | 19.9 | -0.1 (-0.50%) | 4,390,524 |
| 28 Oct 2014 | INR | 19.95 | 20.1 | 19.8 | 20 | 20 | +0.05 (+0.25%) | 3,233,766 |
| 27 Oct 2014 | INR | 20.35 | 20.4 | 19.85 | 19.95 | 19.95 | -0.3 (-1.48%) | 3,211,573 |
| 23 Oct 2014 | INR | 20.35 | 20.4 | 20.1 | 20.25 | 20.25 | +0.05 (+0.25%) | 2,806,708 |
| 22 Oct 2014 | INR | 19.65 | 20.35 | 19.6 | 20.2 | 20.2 | +0.7 (+3.59%) | 7,202,196 |
| 21 Oct 2014 | INR | 19.05 | 19.65 | 19.05 | 19.5 | 19.5 | +0.4 (+2.09%) | 4,955,054 |
| 20 Oct 2014 | INR | 19.25 | 19.35 | 19.05 | 19.1 | 19.1 | -0.1 (-0.52%) | 3,148,170 |
| 17 Oct 2014 | INR | 19 | 19.35 | 18.95 | 19.2 | 19.2 | +0.2 (+1.05%) | 3,750,718 |
| 16 Oct 2014 | INR | 19.05 | 19.55 | 18.9 | 19 | 19 | -0.15 (-0.78%) | 7,106,784 |
| 15 Oct 2014 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 14 Oct 2014 | INR | 19.05 | 19.2 | 19 | 19.15 | 19.15 | +0.1 (+0.52%) | 1,594,331 |
| 13 Oct 2014 | INR | 19.1 | 19.2 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,625,594 |
| 10 Oct 2014 | INR | 19.45 | 19.45 | 19.05 | 19.1 | 19.1 | -0.5 (-2.55%) | 2,419,988 |
| 9 Oct 2014 | INR | 19 | 19.65 | 19 | 19.6 | 19.6 | +0.5 (+2.62%) | 3,432,775 |
| 8 Oct 2014 | INR | 18.95 | 19.3 | 18.95 | 19.1 | 19.1 | +0.05 (+0.26%) | 3,043,923 |
| 7 Oct 2014 | INR | 19.1 | 19.3 | 18.95 | 19.05 | 19.05 | -0.05 (-0.26%) | 3,566,402 |
| 1 Oct 2014 | INR | 19.35 | 19.55 | 19 | 19.1 | 19.1 | -0.35 (-1.80%) | 3,458,804 |
| 30 Sep 2014 | INR | 19.75 | 19.95 | 19.4 | 19.45 | 19.45 | -0.2 (-1.02%) | 3,422,610 |
| 29 Sep 2014 | INR | 19.6 | 20.15 | 19.6 | 19.65 | 19.65 | +0.1 (+0.51%) | 4,582,605 |
| 26 Sep 2014 | INR | 19.15 | 19.65 | 19.05 | 19.55 | 19.55 | +0.25 (+1.30%) | 6,775,259 |
| 25 Sep 2014 | INR | 19.9 | 20 | 19.25 | 19.3 | 19.3 | -0.55 (-2.77%) | 9,974,955 |
| 24 Sep 2014 | INR | 20.05 | 20.2 | 19.75 | 19.85 | 19.85 | -0.2 (-1.00%) | 6,734,310 |
| 23 Sep 2014 | INR | 20.75 | 20.85 | 20 | 20.05 | 20.05 | -0.8 (-3.84%) | 11,502,101 |
| 22 Sep 2014 | INR | 20.8 | 21 | 20.6 | 20.85 | 20.85 | 0.0 (0.0%) | 4,572,474 |
| 19 Sep 2014 | INR | 20.65 | 20.95 | 20.5 | 20.85 | 20.85 | +0.2 (+0.97%) | 9,871,884 |
| 18 Sep 2014 | INR | 20.05 | 21 | 20.05 | 20.65 | 20.65 | +0.5 (+2.48%) | 5,762,388 |
| 17 Sep 2014 | INR | 20.15 | 20.3 | 20 | 20.15 | 20.15 | +0.1 (+0.50%) | 6,084,465 |
| 16 Sep 2014 | INR | 21 | 21.25 | 20 | 20.05 | 20.05 | -1 (-4.75%) | 9,967,968 |
| 15 Sep 2014 | INR | 21.15 | 21.25 | 21 | 21.05 | 21.05 | -0.2 (-0.94%) | 4,342,339 |
