| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 15.4 | 15.4 | 14.55 | 14.6 | 14.6 | -1.05 (-6.71%) | 51,807 |
| 24 Jan 2014 | INR | 15.95 | 16.15 | 15.6 | 15.65 | 15.65 | -0.3 (-1.88%) | 60,317 |
| 23 Jan 2014 | INR | 16 | 16.6 | 15.6 | 15.95 | 15.95 | +0.15 (+0.95%) | 97,737 |
| 22 Jan 2014 | INR | 16.2 | 16.25 | 15.65 | 15.8 | 15.8 | -0.15 (-0.94%) | 34,772 |
| 21 Jan 2014 | INR | 15.7 | 16.3 | 15.7 | 15.95 | 15.95 | +0.4 (+2.57%) | 67,758 |
| 20 Jan 2014 | INR | 15.75 | 15.9 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 39,618 |
| 17 Jan 2014 | INR | 16.55 | 16.55 | 15.55 | 15.6 | 15.6 | -0.75 (-4.59%) | 51,328 |
| 16 Jan 2014 | INR | 16.7 | 16.7 | 16.25 | 16.35 | 16.35 | -0.15 (-0.91%) | 18,423 |
| 15 Jan 2014 | INR | 16.7 | 16.9 | 16.3 | 16.5 | 16.5 | +0.05 (+0.30%) | 25,948 |
| 14 Jan 2014 | INR | 16.6 | 17.05 | 16.35 | 16.45 | 16.45 | -0.15 (-0.90%) | 33,030 |
| 13 Jan 2014 | INR | 16.1 | 17.1 | 16.1 | 16.6 | 16.6 | +0.35 (+2.15%) | 61,667 |
| 10 Jan 2014 | INR | 17.2 | 17.45 | 16.1 | 16.25 | 16.25 | -0.85 (-4.97%) | 104,215 |
| 9 Jan 2014 | INR | 18 | 18.25 | 16.95 | 17.1 | 17.1 | -0.65 (-3.66%) | 77,792 |
| 8 Jan 2014 | INR | 18.1 | 18.25 | 17.65 | 17.75 | 17.75 | -0.3 (-1.66%) | 107,790 |
| 7 Jan 2014 | INR | 18 | 18.95 | 17.95 | 18.05 | 18.05 | -0.2 (-1.10%) | 132,512 |
| 6 Jan 2014 | INR | 17.7 | 18.6 | 17.35 | 18.25 | 18.25 | +0.85 (+4.89%) | 189,626 |
| 3 Jan 2014 | INR | 17.6 | 18.1 | 17.15 | 17.4 | 17.4 | -0.45 (-2.52%) | 156,056 |
| 2 Jan 2014 | INR | 18.95 | 19.35 | 17.5 | 17.85 | 17.85 | -1.1 (-5.80%) | 247,058 |
| 1 Jan 2014 | INR | 20.05 | 20.05 | 18.3 | 18.95 | 18.95 | -0.72 (-3.66%) | 628,762 |
| 31 Dec 2013 | INR | 17 | 19.86 | 17 | 19.67 | 19.67 | +3.12 (+18.85%) | 1,883,620 |
| 30 Dec 2013 | INR | 14.5 | 17.14 | 14.37 | 16.55 | 16.55 | +2.11 (+14.61%) | 662,413 |
| 27 Dec 2013 | INR | 14.95 | 14.97 | 14.37 | 14.44 | 14.44 | -0.32 (-2.17%) | 78,561 |
| 26 Dec 2013 | INR | 13.55 | 15.4 | 13.35 | 14.76 | 14.76 | +1.33 (+9.90%) | 289,696 |
| 24 Dec 2013 | INR | 13.1 | 13.95 | 13.1 | 13.43 | 13.43 | +0.06 (+0.45%) | 53,236 |
| 23 Dec 2013 | INR | 12.81 | 13.7 | 12.81 | 13.37 | 13.37 | +0.34 (+2.61%) | 46,316 |
| 20 Dec 2013 | INR | 12.81 | 13.24 | 12.81 | 13.03 | 13.03 | +0.15 (+1.16%) | 23,531 |
| 19 Dec 2013 | INR | 12.8 | 13.25 | 12.8 | 12.88 | 12.88 | -0.21 (-1.60%) | 22,144 |
| 18 Dec 2013 | INR | 12.55 | 13.25 | 12.55 | 13.09 | 13.09 | +0.06 (+0.46%) | 35,906 |
| 17 Dec 2013 | INR | 13.29 | 13.3 | 13 | 13.03 | 13.03 | +0.01 (+0.08%) | 28,975 |
| 16 Dec 2013 | INR | 13.2 | 13.45 | 13 | 13.02 | 13.02 | -0.16 (-1.21%) | 21,333 |
