| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 59 | 59 | 56.65 | 56.85 | 56.85 | -3.2 (-5.33%) | 215,803 |
| 24 Jan 2014 | INR | 62.05 | 62.5 | 59.75 | 60.05 | 60.05 | -2.4 (-3.84%) | 140,001 |
| 23 Jan 2014 | INR | 62.05 | 63.15 | 62.05 | 62.45 | 62.45 | -0.3 (-0.48%) | 163,366 |
| 22 Jan 2014 | INR | 63 | 63.6 | 62.3 | 62.75 | 62.75 | -0.5 (-0.79%) | 83,475 |
| 21 Jan 2014 | INR | 63.55 | 63.95 | 62.6 | 63.25 | 63.25 | -0.3 (-0.47%) | 106,818 |
| 20 Jan 2014 | INR | 62.85 | 64 | 62.3 | 63.55 | 63.55 | +0.7 (+1.11%) | 180,176 |
| 17 Jan 2014 | INR | 65.75 | 66.55 | 62.15 | 62.85 | 62.85 | -3.25 (-4.92%) | 184,839 |
| 16 Jan 2014 | INR | 67.25 | 67.45 | 65.1 | 66.1 | 66.1 | -0.9 (-1.34%) | 273,636 |
| 15 Jan 2014 | INR | 66.05 | 68.35 | 66.05 | 67 | 67 | +1.05 (+1.59%) | 271,754 |
| 14 Jan 2014 | INR | 67.2 | 67.4 | 65.5 | 65.95 | 65.95 | -1.2 (-1.79%) | 178,602 |
| 13 Jan 2014 | INR | 67.5 | 68.65 | 66.1 | 67.15 | 67.15 | -0.2 (-0.30%) | 292,495 |
| 10 Jan 2014 | INR | 66.1 | 69.7 | 64.4 | 67.35 | 67.35 | +1.55 (+2.36%) | 657,011 |
| 9 Jan 2014 | INR | 69.5 | 69.65 | 65.35 | 65.8 | 65.8 | -3.25 (-4.71%) | 354,532 |
| 8 Jan 2014 | INR | 71.2 | 71.35 | 68 | 69.05 | 69.05 | -1.7 (-2.40%) | 437,645 |
| 7 Jan 2014 | INR | 71.3 | 73.1 | 70.25 | 70.75 | 70.75 | -0.3 (-0.42%) | 963,594 |
| 6 Jan 2014 | INR | 68.6 | 71.95 | 66.75 | 71.05 | 71.05 | +2.5 (+3.65%) | 1,341,870 |
| 3 Jan 2014 | INR | 66.8 | 69.4 | 65.6 | 68.55 | 68.55 | +3.95 (+6.11%) | 1,372,746 |
| 2 Jan 2014 | INR | 65.1 | 69.35 | 63.75 | 64.6 | 64.6 | -0.7 (-1.07%) | 1,064,022 |
| 1 Jan 2014 | INR | 64.5 | 66.1 | 64.15 | 65.3 | 65.3 | +0.95 (+1.48%) | 229,688 |
| 31 Dec 2013 | INR | 65.5 | 66 | 63.3 | 64.35 | 64.35 | -0.45 (-0.69%) | 253,947 |
| 30 Dec 2013 | INR | 63.1 | 66.3 | 62.2 | 64.8 | 64.8 | +1.5 (+2.37%) | 483,920 |
| 27 Dec 2013 | INR | 64.5 | 65.5 | 63 | 63.3 | 63.3 | -1.6 (-2.47%) | 150,925 |
| 26 Dec 2013 | INR | 66.2 | 67 | 64.1 | 64.9 | 64.9 | -1.45 (-2.19%) | 304,908 |
| 24 Dec 2013 | INR | 65 | 66.9 | 65 | 66.35 | 66.35 | +2 (+3.11%) | 631,384 |
| 23 Dec 2013 | INR | 59.8 | 65 | 59.8 | 64.35 | 64.35 | +4.55 (+7.61%) | 1,159,382 |
| 20 Dec 2013 | INR | 59.55 | 60.4 | 58.5 | 59.8 | 59.8 | +0.9 (+1.53%) | 237,500 |
| 19 Dec 2013 | INR | 61.3 | 62.5 | 58.3 | 58.9 | 58.9 | -0.4 (-0.67%) | 745,745 |
| 18 Dec 2013 | INR | 56.7 | 59.9 | 56.4 | 59.3 | 59.3 | +2.9 (+5.14%) | 233,281 |
| 17 Dec 2013 | INR | 56.55 | 57.65 | 56.2 | 56.4 | 56.4 | +0.25 (+0.45%) | 130,139 |
| 16 Dec 2013 | INR | 55.95 | 57.5 | 54.95 | 56.15 | 56.15 | +0.45 (+0.81%) | 172,763 |
