| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 13.45 | 13.45 | 12.6 | 12.75 | 12.75 | -0.65 (-4.85%) | 352,957 |
| 24 Jan 2014 | INR | 13.95 | 13.95 | 13.3 | 13.4 | 13.4 | -0.3 (-2.19%) | 281,026 |
| 23 Jan 2014 | INR | 13.8 | 14.2 | 13.35 | 13.7 | 13.7 | -0.2 (-1.44%) | 450,542 |
| 22 Jan 2014 | INR | 14.25 | 14.25 | 13.65 | 13.9 | 13.9 | -0.15 (-1.07%) | 423,469 |
| 21 Jan 2014 | INR | 14.25 | 14.45 | 13.85 | 14.05 | 14.05 | +0.15 (+1.08%) | 366,194 |
| 20 Jan 2014 | INR | 14 | 14.25 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 187,830 |
| 17 Jan 2014 | INR | 14.1 | 14.35 | 13.85 | 13.9 | 13.9 | -0.25 (-1.77%) | 266,013 |
| 16 Jan 2014 | INR | 14.6 | 14.75 | 14.1 | 14.15 | 14.15 | -0.35 (-2.41%) | 214,879 |
| 15 Jan 2014 | INR | 14.95 | 14.95 | 14.35 | 14.5 | 14.5 | 0.0 (0.0%) | 213,385 |
| 14 Jan 2014 | INR | 15 | 15 | 14.4 | 14.5 | 14.5 | -0.3 (-2.03%) | 227,842 |
| 13 Jan 2014 | INR | 14.25 | 14.9 | 13.95 | 14.8 | 14.8 | +0.7 (+4.96%) | 526,639 |
| 10 Jan 2014 | INR | 14.9 | 14.9 | 14.05 | 14.1 | 14.1 | -0.6 (-4.08%) | 568,426 |
| 9 Jan 2014 | INR | 15.25 | 15.3 | 14.6 | 14.7 | 14.7 | -0.3 (-2%) | 391,734 |
| 8 Jan 2014 | INR | 15.25 | 15.4 | 14.9 | 15 | 15 | -0.15 (-0.99%) | 528,993 |
| 7 Jan 2014 | INR | 15.75 | 15.8 | 15.05 | 15.15 | 15.15 | -0.5 (-3.19%) | 503,945 |
| 6 Jan 2014 | INR | 15.6 | 15.9 | 15.4 | 15.65 | 15.65 | +0.05 (+0.32%) | 588,157 |
| 3 Jan 2014 | INR | 15.5 | 15.8 | 15.2 | 15.6 | 15.6 | +0.65 (+4.35%) | 988,804 |
| 2 Jan 2014 | INR | 16 | 16.15 | 14.85 | 14.95 | 14.95 | -1 (-6.27%) | 1,030,683 |
| 1 Jan 2014 | INR | 14.85 | 16.2 | 14.85 | 15.95 | 15.95 | +0.94 (+6.26%) | 1,063,487 |
| 31 Dec 2013 | INR | 15.5 | 15.57 | 14.85 | 15.01 | 15.01 | -0.33 (-2.15%) | 524,401 |
| 30 Dec 2013 | INR | 16 | 16.07 | 15.21 | 15.34 | 15.34 | -0.37 (-2.36%) | 546,234 |
| 27 Dec 2013 | INR | 15.99 | 16.37 | 15.54 | 15.71 | 15.71 | -0.04 (-0.25%) | 1,905,855 |
| 26 Dec 2013 | INR | 14.35 | 16 | 14.35 | 15.75 | 15.75 | +1.46 (+10.22%) | 3,083,938 |
| 24 Dec 2013 | INR | 14.38 | 14.65 | 14.12 | 14.29 | 14.29 | +0.1 (+0.70%) | 995,080 |
| 23 Dec 2013 | INR | 13.78 | 14.5 | 13.78 | 14.19 | 14.19 | +0.7 (+5.19%) | 1,828,008 |
| 20 Dec 2013 | INR | 13.08 | 13.64 | 12.8 | 13.49 | 13.49 | +0.61 (+4.74%) | 553,815 |
| 19 Dec 2013 | INR | 13.18 | 13.35 | 12.83 | 12.88 | 12.88 | -0.22 (-1.68%) | 159,554 |
| 18 Dec 2013 | INR | 12.9 | 13.17 | 12.75 | 13.1 | 13.1 | +0.39 (+3.07%) | 388,426 |
| 17 Dec 2013 | INR | 13.1 | 13.42 | 12.56 | 12.71 | 12.71 | -0.36 (-2.75%) | 547,778 |
| 16 Dec 2013 | INR | 13.1 | 13.3 | 13.01 | 13.07 | 13.07 | +0.02 (+0.15%) | 235,480 |
