| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2014 | INR | 18.5 | 18.6 | 18.3 | 18.5 | 18.5 | +0.05 (+0.27%) | 14,217 |
| 21 Jan 2014 | INR | 19.15 | 19.15 | 18.2 | 18.45 | 18.45 | +0.15 (+0.82%) | 19,125 |
| 20 Jan 2014 | INR | 18.15 | 18.5 | 18.05 | 18.3 | 18.3 | +0.3 (+1.67%) | 28,844 |
| 17 Jan 2014 | INR | 18.65 | 18.95 | 17 | 18 | 18 | -0.8 (-4.26%) | 30,610 |
| 16 Jan 2014 | INR | 18.8 | 19 | 18.6 | 18.8 | 18.8 | -0.05 (-0.27%) | 14,135 |
| 15 Jan 2014 | INR | 18.75 | 19.05 | 18.55 | 18.85 | 18.85 | +0.05 (+0.27%) | 17,248 |
| 14 Jan 2014 | INR | 18.65 | 19 | 18.6 | 18.8 | 18.8 | +0.1 (+0.53%) | 16,723 |
| 13 Jan 2014 | INR | 18.75 | 18.95 | 18.65 | 18.7 | 18.7 | -0.1 (-0.53%) | 16,166 |
| 10 Jan 2014 | INR | 18.55 | 18.95 | 18.5 | 18.8 | 18.8 | +0.25 (+1.35%) | 47,596 |
| 9 Jan 2014 | INR | 18.4 | 19.05 | 17.6 | 18.55 | 18.55 | +0.4 (+2.20%) | 108,701 |
| 8 Jan 2014 | INR | 18.05 | 18.15 | 16 | 18.15 | 18.15 | 0.0 (0.0%) | 26,132 |
| 7 Jan 2014 | INR | 18.75 | 19 | 16.5 | 18.15 | 18.15 | -0.5 (-2.68%) | 56,199 |
| 6 Jan 2014 | INR | 19.1 | 19.3 | 18.55 | 18.65 | 18.65 | -0.3 (-1.58%) | 39,308 |
| 3 Jan 2014 | INR | 19.25 | 19.55 | 18.95 | 18.95 | 18.95 | -0.25 (-1.30%) | 21,602 |
| 2 Jan 2014 | INR | 19.35 | 19.7 | 19.2 | 19.2 | 19.2 | -0.1 (-0.52%) | 30,847 |
| 1 Jan 2014 | INR | 19.35 | 19.65 | 18.9 | 19.3 | 19.3 | -0.05 (-0.26%) | 62,435 |
| 31 Dec 2013 | INR | 19.4 | 19.65 | 19.3 | 19.35 | 19.35 | -0.05 (-0.26%) | 45,925 |
| 30 Dec 2013 | INR | 19.35 | 19.6 | 19.3 | 19.4 | 19.4 | +0.05 (+0.26%) | 39,278 |
| 27 Dec 2013 | INR | 19.25 | 19.6 | 19.25 | 19.35 | 19.35 | +0.05 (+0.26%) | 19,746 |
| 26 Dec 2013 | INR | 19.4 | 20.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 41,375 |
| 24 Dec 2013 | INR | 19.4 | 20.3 | 19.25 | 19.3 | 19.3 | -0.15 (-0.77%) | 42,094 |
| 23 Dec 2013 | INR | 20.1 | 20.15 | 19.45 | 19.45 | 19.45 | -0.65 (-3.23%) | 17,500 |
| 20 Dec 2013 | INR | 19.9 | 20.5 | 19.5 | 20.1 | 20.1 | +0.25 (+1.26%) | 56,807 |
| 19 Dec 2013 | INR | 19.4 | 20.5 | 19.35 | 19.85 | 19.85 | +0.4 (+2.06%) | 35,630 |
| 18 Dec 2013 | INR | 19.65 | 20.4 | 19.4 | 19.45 | 19.45 | -0.25 (-1.27%) | 17,984 |
| 17 Dec 2013 | INR | 18.65 | 20.3 | 18.6 | 19.7 | 19.7 | +1 (+5.35%) | 51,837 |
| 16 Dec 2013 | INR | 18.55 | 18.85 | 18 | 18.7 | 18.7 | 0.0 (0.0%) | 30,182 |
| 13 Dec 2013 | INR | 18.7 | 19 | 18.65 | 18.7 | 18.7 | -0.1 (-0.53%) | 18,487 |
| 12 Dec 2013 | INR | 18.8 | 19 | 18.1 | 18.8 | 18.8 | 0.0 (0.0%) | 20,501 |
| 11 Dec 2013 | INR | 18.8 | 19.2 | 18.8 | 18.8 | 18.8 | -0.25 (-1.31%) | 18,375 |
