| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 15.45 | 16.65 | 15.07 | 16.01 | 16.01 | +0.58 (+3.76%) | 1,819,971 |
| 24 Jan 2014 | INR | 14.7 | 15.9 | 14.51 | 15.43 | 15.43 | +0.74 (+5.04%) | 1,129,988 |
| 23 Jan 2014 | INR | 14.91 | 14.99 | 14.61 | 14.69 | 14.69 | -0.17 (-1.14%) | 250,794 |
| 22 Jan 2014 | INR | 15.05 | 15.1 | 14.82 | 14.86 | 14.86 | -0.16 (-1.07%) | 204,728 |
| 21 Jan 2014 | INR | 15.15 | 15.15 | 14.92 | 15.02 | 15.02 | +0.02 (+0.13%) | 155,484 |
| 20 Jan 2014 | INR | 14.97 | 15.15 | 14.91 | 15 | 15 | +0.1 (+0.67%) | 342,041 |
| 17 Jan 2014 | INR | 15.33 | 15.4 | 14.85 | 14.9 | 14.9 | -0.5 (-3.25%) | 440,207 |
| 16 Jan 2014 | INR | 15.8 | 15.92 | 15.23 | 15.4 | 15.4 | -0.33 (-2.10%) | 487,236 |
| 15 Jan 2014 | INR | 15.99 | 16.19 | 15.6 | 15.73 | 15.73 | -0.17 (-1.07%) | 1,014,683 |
| 14 Jan 2014 | INR | 16.45 | 16.49 | 15.8 | 15.9 | 15.9 | -0.57 (-3.46%) | 615,367 |
| 13 Jan 2014 | INR | 16.9 | 17.1 | 16.34 | 16.47 | 16.47 | -0.27 (-1.61%) | 1,177,203 |
| 10 Jan 2014 | INR | 18 | 18.33 | 16.56 | 16.74 | 16.74 | -0.63 (-3.63%) | 2,321,244 |
| 9 Jan 2014 | INR | 17 | 18.18 | 16.55 | 17.37 | 17.37 | +0.37 (+2.18%) | 3,337,145 |
| 8 Jan 2014 | INR | 17.99 | 18.25 | 16.85 | 17 | 17 | -0.62 (-3.52%) | 3,364,416 |
| 7 Jan 2014 | INR | 16.48 | 18.03 | 15.98 | 17.62 | 17.62 | +1.64 (+10.26%) | 5,333,968 |
| 6 Jan 2014 | INR | 15.25 | 16.15 | 15.25 | 15.98 | 15.98 | +0.61 (+3.97%) | 1,016,473 |
| 3 Jan 2014 | INR | 15.14 | 15.7 | 14.91 | 15.37 | 15.37 | +0.21 (+1.39%) | 663,751 |
| 2 Jan 2014 | INR | 15.2 | 15.99 | 15.05 | 15.16 | 15.16 | +0.03 (+0.20%) | 1,043,154 |
| 1 Jan 2014 | INR | 14.8 | 15.4 | 14.63 | 15.13 | 15.13 | +0.56 (+3.84%) | 624,809 |
| 31 Dec 2013 | INR | 14.92 | 15 | 14.52 | 14.57 | 14.57 | -0.26 (-1.75%) | 256,258 |
| 30 Dec 2013 | INR | 15 | 15.22 | 14.7 | 14.83 | 14.83 | -0.16 (-1.07%) | 425,730 |
| 27 Dec 2013 | INR | 15.4 | 16.17 | 14.9 | 14.99 | 14.99 | -0.36 (-2.35%) | 848,863 |
| 26 Dec 2013 | INR | 14.98 | 15.9 | 14.8 | 15.35 | 15.35 | +0.43 (+2.88%) | 1,544,100 |
| 24 Dec 2013 | INR | 14.7 | 15.15 | 14.45 | 14.92 | 14.92 | +0.31 (+2.12%) | 775,249 |
| 23 Dec 2013 | INR | 13.12 | 15.12 | 13 | 14.61 | 14.61 | +1.47 (+11.19%) | 1,746,454 |
| 20 Dec 2013 | INR | 13.79 | 13.79 | 13.05 | 13.14 | 13.14 | -0.63 (-4.58%) | 416,448 |
| 19 Dec 2013 | INR | 14 | 14.03 | 13.75 | 13.77 | 13.77 | -0.12 (-0.86%) | 89,163 |
| 18 Dec 2013 | INR | 14 | 14 | 13.8 | 13.89 | 13.89 | +0.07 (+0.51%) | 102,941 |
| 17 Dec 2013 | INR | 14.04 | 14.15 | 13.76 | 13.82 | 13.82 | -0.19 (-1.36%) | 166,686 |
| 16 Dec 2013 | INR | 14.32 | 14.45 | 13.97 | 14.01 | 14.01 | -0.05 (-0.36%) | 206,961 |
