| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 36.05 | 36.05 | 35.1 | 35.2 | 35.2 | -1.05 (-2.90%) | 49,128 |
| 24 Jan 2014 | INR | 36.55 | 37.3 | 36.15 | 36.25 | 36.25 | -0.45 (-1.23%) | 3,061,123 |
| 23 Jan 2014 | INR | 37.1 | 37.1 | 36.55 | 36.7 | 36.7 | -0.25 (-0.68%) | 41,933 |
| 22 Jan 2014 | INR | 36.55 | 37.3 | 36.4 | 36.95 | 36.95 | +0.45 (+1.23%) | 28,642 |
| 21 Jan 2014 | INR | 36.65 | 37.45 | 36.15 | 36.5 | 36.5 | +0.15 (+0.41%) | 89,993 |
| 20 Jan 2014 | INR | 36.5 | 36.85 | 36.2 | 36.35 | 36.35 | -0.3 (-0.82%) | 13,688 |
| 17 Jan 2014 | INR | 36.7 | 37 | 36.5 | 36.65 | 36.65 | -0.3 (-0.81%) | 31,975 |
| 16 Jan 2014 | INR | 37.05 | 37.2 | 36.7 | 36.95 | 36.95 | -0.1 (-0.27%) | 35,502 |
| 15 Jan 2014 | INR | 36.85 | 37.8 | 36.85 | 37.05 | 37.05 | +0.5 (+1.37%) | 67,288 |
| 14 Jan 2014 | INR | 36.85 | 37.35 | 36.45 | 36.55 | 36.55 | -0.6 (-1.62%) | 39,110 |
| 13 Jan 2014 | INR | 38.2 | 38.3 | 36.8 | 37.15 | 37.15 | -0.8 (-2.11%) | 112,479 |
| 10 Jan 2014 | INR | 37 | 38.5 | 36.65 | 37.95 | 37.95 | +1.15 (+3.12%) | 301,320 |
| 9 Jan 2014 | INR | 36.75 | 37.4 | 36.7 | 36.8 | 36.8 | -0.45 (-1.21%) | 23,524 |
| 8 Jan 2014 | INR | 37.4 | 37.8 | 37 | 37.25 | 37.25 | +0.05 (+0.13%) | 66,671 |
| 7 Jan 2014 | INR | 37.55 | 37.85 | 37.05 | 37.2 | 37.2 | 0.0 (0.0%) | 85,662 |
| 6 Jan 2014 | INR | 37.3 | 37.4 | 36.7 | 37.2 | 37.2 | +0.15 (+0.40%) | 44,733 |
| 3 Jan 2014 | INR | 37 | 37.4 | 36.85 | 37.05 | 37.05 | -0.25 (-0.67%) | 34,428 |
| 2 Jan 2014 | INR | 38.1 | 38.65 | 37.1 | 37.3 | 37.3 | -0.75 (-1.97%) | 156,381 |
| 1 Jan 2014 | INR | 38.05 | 38.2 | 37.85 | 38.05 | 38.05 | +0.2 (+0.53%) | 43,206 |
| 31 Dec 2013 | INR | 38 | 38.2 | 37.5 | 37.85 | 37.85 | -0.05 (-0.13%) | 64,335 |
| 30 Dec 2013 | INR | 38.3 | 38.3 | 37.6 | 37.9 | 37.9 | -0.1 (-0.26%) | 38,234 |
| 27 Dec 2013 | INR | 38 | 38.35 | 37.6 | 38 | 38 | +0.15 (+0.40%) | 72,906 |
| 26 Dec 2013 | INR | 38.45 | 38.45 | 37.75 | 37.85 | 37.85 | -0.1 (-0.26%) | 35,047 |
| 24 Dec 2013 | INR | 38.5 | 38.7 | 37.85 | 37.95 | 37.95 | -0.45 (-1.17%) | 50,703 |
| 23 Dec 2013 | INR | 37.7 | 39.2 | 37.5 | 38.4 | 38.4 | +0.95 (+2.54%) | 122,547 |
| 20 Dec 2013 | INR | 37.65 | 38 | 37.2 | 37.45 | 37.45 | -0.35 (-0.93%) | 37,451 |
| 19 Dec 2013 | INR | 38.65 | 38.65 | 37.4 | 37.8 | 37.8 | -0.2 (-0.53%) | 32,571 |
| 18 Dec 2013 | INR | 38.3 | 38.4 | 37.7 | 38 | 38 | -0.1 (-0.26%) | 24,322 |
| 17 Dec 2013 | INR | 37.85 | 38.8 | 37.55 | 38.1 | 38.1 | +0.55 (+1.46%) | 61,145 |
| 16 Dec 2013 | INR | 37.85 | 38.35 | 36.9 | 37.55 | 37.55 | -0.1 (-0.27%) | 32,699 |
