| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 35.9 | 36.75 | 35.55 | 35.65 | 35.65 | -0.8 (-2.19%) | 19,237 |
| 24 Jan 2014 | INR | 36.7 | 36.95 | 36.1 | 36.45 | 36.45 | -0.4 (-1.09%) | 2,760 |
| 23 Jan 2014 | INR | 37 | 38.4 | 36.55 | 36.85 | 36.85 | +0.25 (+0.68%) | 41,833 |
| 22 Jan 2014 | INR | 36 | 37.4 | 35.65 | 36.6 | 36.6 | +0.95 (+2.66%) | 6,072 |
| 21 Jan 2014 | INR | 35.7 | 36.3 | 35.55 | 35.65 | 35.65 | -0.15 (-0.42%) | 2,554 |
| 20 Jan 2014 | INR | 36.45 | 36.5 | 35.5 | 35.8 | 35.8 | -0.1 (-0.28%) | 2,555 |
| 17 Jan 2014 | INR | 36.5 | 36.7 | 35.8 | 35.9 | 35.9 | -0.15 (-0.42%) | 8,095 |
| 16 Jan 2014 | INR | 36.25 | 36.45 | 35.8 | 36.05 | 36.05 | -0.3 (-0.83%) | 4,507 |
| 15 Jan 2014 | INR | 36.05 | 36.45 | 35.65 | 36.35 | 36.35 | +0.45 (+1.25%) | 7,487 |
| 14 Jan 2014 | INR | 35.75 | 36.25 | 35.6 | 35.9 | 35.9 | -0.1 (-0.28%) | 2,555 |
| 13 Jan 2014 | INR | 36.55 | 36.95 | 35.85 | 36 | 36 | -0.1 (-0.28%) | 14,187 |
| 10 Jan 2014 | INR | 36.9 | 37 | 36.05 | 36.1 | 36.1 | -0.8 (-2.17%) | 5,655 |
| 9 Jan 2014 | INR | 36.6 | 37.25 | 36.6 | 36.9 | 36.9 | -0.1 (-0.27%) | 9,155 |
| 8 Jan 2014 | INR | 35.35 | 37.2 | 35.15 | 37 | 37 | +1 (+2.78%) | 20,594 |
| 7 Jan 2014 | INR | 36.2 | 36.95 | 35.8 | 36 | 36 | -0.5 (-1.37%) | 5,301 |
| 6 Jan 2014 | INR | 37 | 37 | 36 | 36.5 | 36.5 | +0.45 (+1.25%) | 6,353 |
| 3 Jan 2014 | INR | 35.15 | 36.25 | 34.5 | 36.05 | 36.05 | +0.1 (+0.28%) | 9,693 |
| 2 Jan 2014 | INR | 37 | 37.45 | 35.5 | 35.95 | 35.95 | -1.15 (-3.10%) | 17,108 |
| 1 Jan 2014 | INR | 36.85 | 37.25 | 36.6 | 37.1 | 37.1 | +0.8 (+2.20%) | 8,235 |
| 31 Dec 2013 | INR | 36.65 | 37.2 | 36.05 | 36.3 | 36.3 | +0.25 (+0.69%) | 33,516 |
| 30 Dec 2013 | INR | 36.4 | 36.4 | 35.7 | 36.05 | 36.05 | +0.35 (+0.98%) | 9,264 |
| 27 Dec 2013 | INR | 35.5 | 36.1 | 35.5 | 35.7 | 35.7 | +0.05 (+0.14%) | 14,458 |
| 26 Dec 2013 | INR | 35.25 | 36.2 | 35.2 | 35.65 | 35.65 | +0.35 (+0.99%) | 28,332 |
| 24 Dec 2013 | INR | 36.4 | 36.4 | 35.2 | 35.3 | 35.3 | -0.85 (-2.35%) | 9,179 |
| 23 Dec 2013 | INR | 36.7 | 37 | 35.8 | 36.15 | 36.15 | -0.2 (-0.55%) | 12,297 |
| 20 Dec 2013 | INR | 34.65 | 37.6 | 34.65 | 36.35 | 36.35 | +1.75 (+5.06%) | 71,863 |
| 19 Dec 2013 | INR | 35.5 | 35.5 | 34.55 | 34.6 | 34.6 | -0.55 (-1.56%) | 7,222 |
| 18 Dec 2013 | INR | 35 | 35.5 | 34.35 | 35.15 | 35.15 | +0.75 (+2.18%) | 39,355 |
| 17 Dec 2013 | INR | 35.75 | 35.95 | 34.4 | 34.4 | 34.4 | 0.0 (0.0%) | 23,504 |
| 16 Dec 2013 | INR | 35.2 | 35.2 | 34.4 | 34.4 | 34.4 | +0.1 (+0.29%) | 4,132 |
