| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 42.3 | 42.3 | 40.1 | 40.4 | 40.4 | -1.85 (-4.38%) | 53,356 |
| 24 Jan 2014 | INR | 43.5 | 43.5 | 42.1 | 42.25 | 42.25 | -1.3 (-2.99%) | 28,213 |
| 23 Jan 2014 | INR | 43.5 | 43.8 | 43.25 | 43.55 | 43.55 | +0.05 (+0.11%) | 27,765 |
| 22 Jan 2014 | INR | 42.9 | 43.6 | 42.6 | 43.5 | 43.5 | +0.75 (+1.75%) | 52,959 |
| 21 Jan 2014 | INR | 42.75 | 43.2 | 42.3 | 42.75 | 42.75 | +0.4 (+0.94%) | 39,194 |
| 20 Jan 2014 | INR | 43 | 43.2 | 42.15 | 42.35 | 42.35 | -0.5 (-1.17%) | 49,399 |
| 17 Jan 2014 | INR | 44 | 44.1 | 42.55 | 42.85 | 42.85 | -1.05 (-2.39%) | 54,910 |
| 16 Jan 2014 | INR | 44.25 | 45.1 | 43.6 | 43.9 | 43.9 | +0.1 (+0.23%) | 194,239 |
| 15 Jan 2014 | INR | 43.5 | 44.2 | 43 | 43.8 | 43.8 | +0.85 (+1.98%) | 79,601 |
| 14 Jan 2014 | INR | 43.2 | 43.9 | 42.8 | 42.95 | 42.95 | -0.5 (-1.15%) | 49,486 |
| 13 Jan 2014 | INR | 43 | 44 | 43 | 43.45 | 43.45 | +0.45 (+1.05%) | 37,999 |
| 10 Jan 2014 | INR | 45.2 | 45.2 | 42.8 | 43 | 43 | -1.7 (-3.80%) | 214,333 |
| 9 Jan 2014 | INR | 43.2 | 45.3 | 42.2 | 44.7 | 44.7 | +1.7 (+3.95%) | 207,106 |
| 8 Jan 2014 | INR | 43 | 43.7 | 42.75 | 43 | 43 | -0.2 (-0.46%) | 70,990 |
| 7 Jan 2014 | INR | 43.5 | 43.95 | 42.4 | 43.2 | 43.2 | -0.35 (-0.80%) | 82,251 |
| 6 Jan 2014 | INR | 42.7 | 43.65 | 42.7 | 43.55 | 43.55 | +1 (+2.35%) | 74,019 |
| 3 Jan 2014 | INR | 42.5 | 42.85 | 42.05 | 42.55 | 42.55 | -0.25 (-0.58%) | 56,896 |
| 2 Jan 2014 | INR | 44 | 44.15 | 42.6 | 42.8 | 42.8 | -0.85 (-1.95%) | 119,365 |
| 1 Jan 2014 | INR | 42.6 | 43.9 | 42.6 | 43.65 | 43.65 | +1.35 (+3.19%) | 156,301 |
| 31 Dec 2013 | INR | 42 | 42.9 | 41.75 | 42.3 | 42.3 | +0.5 (+1.20%) | 91,029 |
| 30 Dec 2013 | INR | 42.5 | 43.2 | 41.6 | 41.8 | 41.8 | -0.6 (-1.42%) | 63,044 |
| 27 Dec 2013 | INR | 42.6 | 43.45 | 42.25 | 42.4 | 42.4 | -0.7 (-1.62%) | 76,858 |
| 26 Dec 2013 | INR | 44.05 | 45 | 42.7 | 43.1 | 43.1 | +0.8 (+1.89%) | 410,390 |
| 24 Dec 2013 | INR | 41.55 | 42.7 | 41.3 | 42.3 | 42.3 | +0.7 (+1.68%) | 78,672 |
| 23 Dec 2013 | INR | 41.95 | 42.25 | 41.4 | 41.6 | 41.6 | -0.3 (-0.72%) | 50,194 |
| 20 Dec 2013 | INR | 41.75 | 42.25 | 41.5 | 41.9 | 41.9 | +0.65 (+1.58%) | 96,282 |
| 19 Dec 2013 | INR | 41.1 | 42.35 | 40.6 | 41.25 | 41.25 | +0.25 (+0.61%) | 100,967 |
| 18 Dec 2013 | INR | 40 | 41.15 | 39.6 | 41 | 41 | +1.65 (+4.19%) | 75,138 |
| 17 Dec 2013 | INR | 39.55 | 40.5 | 39 | 39.35 | 39.35 | -0.55 (-1.38%) | 50,397 |
| 16 Dec 2013 | INR | 40.45 | 40.45 | 39.7 | 39.9 | 39.9 | -0.1 (-0.25%) | 37,824 |
