| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 16.05 | 16.45 | 15.9 | 15.9 | 15.9 | -0.8 (-4.79%) | 14,595 |
| 24 Jan 2014 | INR | 16.2 | 17 | 16.1 | 16.7 | 16.7 | +0.2 (+1.21%) | 25,609 |
| 23 Jan 2014 | INR | 16.75 | 16.75 | 16.1 | 16.5 | 16.5 | -0.15 (-0.90%) | 5,300 |
| 22 Jan 2014 | INR | 16.4 | 17.25 | 16.4 | 16.65 | 16.65 | -0.15 (-0.89%) | 27,970 |
| 21 Jan 2014 | INR | 17 | 17.2 | 16.5 | 16.8 | 16.8 | +0.4 (+2.44%) | 64,412 |
| 20 Jan 2014 | INR | 15.8 | 17.15 | 15.8 | 16.4 | 16.4 | -0.05 (-0.30%) | 23,323 |
| 17 Jan 2014 | INR | 17 | 17.15 | 16.4 | 16.45 | 16.45 | -0.55 (-3.24%) | 20,737 |
| 16 Jan 2014 | INR | 17.1 | 17.4 | 16.7 | 17 | 17 | -0.15 (-0.87%) | 50,538 |
| 15 Jan 2014 | INR | 15.75 | 17.15 | 15.75 | 17.15 | 17.15 | +0.8 (+4.89%) | 37,288 |
| 14 Jan 2014 | INR | 16.3 | 17.1 | 16.3 | 16.35 | 16.35 | +0.05 (+0.31%) | 21,349 |
| 13 Jan 2014 | INR | 15.3 | 16.8 | 15.3 | 16.3 | 16.3 | +0.2 (+1.24%) | 12,828 |
| 10 Jan 2014 | INR | 15.9 | 16.1 | 14.75 | 16.1 | 16.1 | +0.6 (+3.87%) | 3,265 |
| 9 Jan 2014 | INR | 15.5 | 15.5 | 15.05 | 15.5 | 15.5 | 0.0 (0.0%) | 7,579 |
| 8 Jan 2014 | INR | 15.1 | 16 | 15.1 | 15.5 | 15.5 | -0.2 (-1.27%) | 27,612 |
| 7 Jan 2014 | INR | 16.25 | 16.25 | 15.5 | 15.7 | 15.7 | +0.2 (+1.29%) | 5,996 |
| 6 Jan 2014 | INR | 14.75 | 15.5 | 14.75 | 15.5 | 15.5 | +0.7 (+4.73%) | 19,211 |
| 3 Jan 2014 | INR | 14.75 | 14.95 | 14.7 | 14.8 | 14.8 | -0.25 (-1.66%) | 27,850 |
| 2 Jan 2014 | INR | 15.9 | 15.9 | 15.05 | 15.05 | 15.05 | -0.45 (-2.90%) | 27,089 |
| 1 Jan 2014 | INR | 15.1 | 15.55 | 15.1 | 15.5 | 15.5 | -0.17 (-1.08%) | 29,332 |
| 31 Dec 2013 | INR | 16.25 | 16.25 | 15.67 | 15.67 | 15.67 | -0.82 (-4.97%) | 36,075 |
| 30 Dec 2013 | INR | 17 | 17 | 16.49 | 16.49 | 16.49 | -0.02 (-0.12%) | 63,383 |
| 27 Dec 2013 | INR | 16.51 | 16.51 | 16.5 | 16.51 | 16.51 | +0.78 (+4.96%) | 106,291 |
| 26 Dec 2013 | INR | 15.73 | 15.73 | 15.7 | 15.73 | 15.73 | +0.74 (+4.94%) | 90,968 |
| 24 Dec 2013 | INR | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | +0.71 (+4.97%) | 40,136 |
| 23 Dec 2013 | INR | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | +0.68 (+5%) | 34,137 |
| 20 Dec 2013 | INR | 13.2 | 13.63 | 13.2 | 13.6 | 13.6 | +0.6 (+4.62%) | 43,550 |
| 19 Dec 2013 | INR | 13.2 | 13.25 | 13 | 13 | 13 | -0.2 (-1.52%) | 53,600 |
| 18 Dec 2013 | INR | 13.2 | 13.25 | 13.15 | 13.2 | 13.2 | +0.4 (+3.13%) | 31,501 |
| 17 Dec 2013 | INR | 13 | 13 | 12.3 | 12.8 | 12.8 | +0.2 (+1.59%) | 48,330 |
| 16 Dec 2013 | INR | 13.05 | 13.05 | 12.45 | 12.6 | 12.6 | -0.39 (-3.00%) | 8,447 |
