| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2015 | INR | 16.8 | 17.4 | 16.75 | 16.95 | 33.9 | -0.1 (-0.59%) | 11,212 |
| 8 Jan 2015 | INR | 17.5 | 17.5 | 16.8 | 17.05 | 34.1 | -0.05 (-0.29%) | 4,875 |
| 7 Jan 2015 | INR | 17.5 | 17.5 | 16.7 | 17.1 | 34.2 | +0.15 (+0.88%) | 9,800 |
| 6 Jan 2015 | INR | 17 | 17.4 | 16.8 | 16.95 | 33.9 | -0.15 (-0.88%) | 6,651 |
| 5 Jan 2015 | INR | 17.05 | 17.95 | 17.05 | 17.1 | 34.2 | -0.05 (-0.29%) | 7,790 |
| 2 Jan 2015 | INR | 17.5 | 17.7 | 17 | 17.15 | 34.3 | -0.3 (-1.72%) | 17,533 |
| 1 Jan 2015 | INR | 17.2 | 17.6 | 17 | 17.45 | 34.9 | +0.3 (+1.75%) | 6,054 |
| 31 Dec 2014 | INR | 16.85 | 17.2 | 16.85 | 17.15 | 34.3 | +0.2 (+1.18%) | 15,719 |
| 30 Dec 2014 | INR | 16.8 | 17.35 | 16.65 | 16.95 | 33.9 | +0.15 (+0.89%) | 3,063 |
| 29 Dec 2014 | INR | 17.45 | 17.45 | 16.75 | 16.8 | 33.6 | -0.55 (-3.17%) | 10,973 |
| 26 Dec 2014 | INR | 17.1 | 17.35 | 17.05 | 17.35 | 34.7 | 0.0 (0.0%) | 5,405 |
| 24 Dec 2014 | INR | 17.05 | 17.5 | 17.05 | 17.35 | 34.7 | +0.25 (+1.46%) | 6,964 |
| 23 Dec 2014 | INR | 17.85 | 17.85 | 17.05 | 17.1 | 34.2 | -0.3 (-1.72%) | 12,247 |
| 22 Dec 2014 | INR | 17 | 17.4 | 16.8 | 17.4 | 34.8 | +0.8 (+4.82%) | 18,152 |
| 19 Dec 2014 | INR | 17.8 | 17.9 | 16.4 | 16.6 | 33.2 | -0.65 (-3.77%) | 40,857 |
| 18 Dec 2014 | INR | 17.8 | 17.85 | 17.1 | 17.25 | 34.5 | 0.0 (0.0%) | 14,640 |
| 17 Dec 2014 | INR | 17.25 | 17.6 | 16.6 | 17.25 | 34.5 | +0.35 (+2.07%) | 33,804 |
| 16 Dec 2014 | INR | 17.45 | 17.55 | 16.85 | 16.9 | 33.8 | -0.8 (-4.52%) | 27,253 |
| 15 Dec 2014 | INR | 17.95 | 18 | 17.25 | 17.7 | 35.4 | +0.15 (+0.85%) | 23,169 |
| 12 Dec 2014 | INR | 17.7 | 18.25 | 17.25 | 17.55 | 35.1 | -0.2 (-1.13%) | 39,705 |
| 11 Dec 2014 | INR | 17.7 | 17.95 | 17.4 | 17.75 | 35.5 | 0.0 (0.0%) | 102,863 |
| 10 Dec 2014 | INR | 18 | 18 | 17.5 | 17.75 | 35.5 | +0.05 (+0.28%) | 33,799 |
| 9 Dec 2014 | INR | 18.65 | 18.65 | 17.5 | 17.7 | 35.4 | -0.35 (-1.94%) | 38,062 |
| 8 Dec 2014 | INR | 18 | 18.75 | 17.5 | 18.05 | 36.1 | +0.1 (+0.56%) | 57,202 |
| 5 Dec 2014 | INR | 19.7 | 19.7 | 17.35 | 17.95 | 35.9 | -1.25 (-6.51%) | 89,769 |
| 4 Dec 2014 | INR | 19 | 19.7 | 18.35 | 19.2 | 38.4 | +0.2 (+1.05%) | 39,242 |
| 3 Dec 2014 | INR | 17.8 | 19.75 | 17.8 | 19 | 38 | +0.35 (+1.88%) | 40,612 |
| 2 Dec 2014 | INR | 19.65 | 20.1 | 18.65 | 18.65 | 37.3 | -2.05 (-9.90%) | 171,409 |
| 1 Dec 2014 | INR | 23.45 | 24.5 | 20.7 | 20.7 | 41.4 | -2.25 (-9.80%) | 223,657 |
| 28 Nov 2014 | INR | 22.65 | 23.9 | 22.65 | 22.95 | 45.9 | +0.3 (+1.32%) | 71,373 |
