| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 15.83 | 16.25 | 15.54 | 15.74 | 15.74 | -0.18 (-1.13%) | 1,188,828 |
| 10 Mar 2014 | INR | 15.7 | 16.36 | 15.38 | 15.92 | 15.92 | +0.16 (+1.02%) | 1,275,316 |
| 7 Mar 2014 | INR | 15 | 16.8 | 15 | 15.76 | 15.76 | +0.95 (+6.41%) | 3,260,822 |
| 6 Mar 2014 | INR | 14.2 | 14.94 | 13.92 | 14.81 | 14.81 | +0.67 (+4.74%) | 3,470,393 |
| 5 Mar 2014 | INR | 13.99 | 14.3 | 13.72 | 14.14 | 14.14 | +0.27 (+1.95%) | 453,892 |
| 4 Mar 2014 | INR | 13.69 | 14.1 | 13.68 | 13.87 | 13.87 | +0.66 (+5.00%) | 818,244 |
| 3 Mar 2014 | INR | 13.16 | 13.58 | 12.88 | 13.21 | 13.21 | +0.08 (+0.61%) | 324,925 |
| 28 Feb 2014 | INR | 13.1 | 13.42 | 13.05 | 13.13 | 13.13 | +0.09 (+0.69%) | 220,248 |
| 26 Feb 2014 | INR | 12.75 | 13.3 | 12.61 | 13.04 | 13.04 | +0.34 (+2.68%) | 161,393 |
| 25 Feb 2014 | INR | 12.94 | 12.94 | 12.65 | 12.7 | 12.7 | -0.08 (-0.63%) | 107,126 |
| 24 Feb 2014 | INR | 12.5 | 13 | 12.5 | 12.78 | 12.78 | -0.02 (-0.16%) | 175,952 |
| 21 Feb 2014 | INR | 12.9 | 13.07 | 12.75 | 12.8 | 12.8 | +0.05 (+0.39%) | 172,263 |
| 20 Feb 2014 | INR | 12.7 | 12.97 | 12.5 | 12.75 | 12.75 | +0.09 (+0.71%) | 204,572 |
| 19 Feb 2014 | INR | 12.72 | 12.74 | 12.52 | 12.66 | 12.66 | +0.17 (+1.36%) | 165,920 |
| 18 Feb 2014 | INR | 12.67 | 12.67 | 12.39 | 12.49 | 12.49 | 0.0 (0.0%) | 164,994 |
| 17 Feb 2014 | INR | 12.92 | 12.92 | 12.35 | 12.49 | 12.49 | -0.11 (-0.87%) | 211,355 |
| 14 Feb 2014 | INR | 12.75 | 12.85 | 12.53 | 12.6 | 12.6 | -0.07 (-0.55%) | 158,019 |
| 13 Feb 2014 | INR | 12.8 | 13.07 | 12.61 | 12.67 | 12.67 | -0.22 (-1.71%) | 193,492 |
| 12 Feb 2014 | INR | 13.25 | 13.25 | 12.82 | 12.89 | 12.89 | -0.13 (-1.00%) | 134,520 |
| 11 Feb 2014 | INR | 13 | 13.32 | 13 | 13.02 | 13.02 | -0.07 (-0.53%) | 157,175 |
| 10 Feb 2014 | INR | 13.05 | 13.74 | 12.82 | 13.09 | 13.09 | +0.16 (+1.24%) | 589,067 |
| 7 Feb 2014 | INR | 12.9 | 13.07 | 12.81 | 12.93 | 12.93 | +0.24 (+1.89%) | 205,254 |
| 6 Feb 2014 | INR | 13.05 | 13.05 | 12.65 | 12.69 | 12.69 | -0.16 (-1.25%) | 279,535 |
| 5 Feb 2014 | INR | 13 | 13.15 | 12.78 | 12.85 | 12.85 | 0.0 (0.0%) | 213,294 |
| 4 Feb 2014 | INR | 12.7 | 13 | 12.5 | 12.85 | 12.85 | +0.07 (+0.55%) | 244,281 |
| 3 Feb 2014 | INR | 13.2 | 13.2 | 12.7 | 12.78 | 12.78 | -0.12 (-0.93%) | 215,942 |
| 31 Jan 2014 | INR | 13.45 | 13.45 | 12.8 | 12.9 | 12.9 | -0.15 (-1.15%) | 414,479 |
| 30 Jan 2014 | INR | 12.9 | 14 | 12.8 | 13.05 | 13.05 | -0.05 (-0.38%) | 1,194,861 |
| 29 Jan 2014 | INR | 13.6 | 13.7 | 13.05 | 13.1 | 13.1 | -0.2 (-1.50%) | 286,708 |
| 28 Jan 2014 | INR | 13.05 | 13.4 | 12.8 | 13.3 | 13.3 | +0.55 (+4.31%) | 220,215 |
