| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 17.5 | 17.5 | 15.5 | 15.7 | 15.7 | -1 (-5.99%) | 106,394 |
| 24 Jan 2014 | INR | 17.4 | 17.85 | 16.4 | 16.7 | 16.7 | -0.35 (-2.05%) | 153,141 |
| 23 Jan 2014 | INR | 18.75 | 19.3 | 16.7 | 17.05 | 17.05 | -0.95 (-5.28%) | 265,582 |
| 22 Jan 2014 | INR | 15.25 | 18.15 | 15.1 | 18 | 18 | +2.85 (+18.81%) | 826,600 |
| 21 Jan 2014 | INR | 15.9 | 15.9 | 14.85 | 15.15 | 15.15 | -0.35 (-2.26%) | 27,585 |
| 20 Jan 2014 | INR | 15.8 | 16.3 | 15.15 | 15.5 | 15.5 | -0.2 (-1.27%) | 43,504 |
| 17 Jan 2014 | INR | 14.9 | 16.55 | 14.5 | 15.7 | 15.7 | +1.2 (+8.28%) | 328,623 |
| 16 Jan 2014 | INR | 14.6 | 14.6 | 13.95 | 14.5 | 14.5 | +0.35 (+2.47%) | 177,438 |
| 15 Jan 2014 | INR | 14.6 | 14.9 | 14.1 | 14.15 | 14.15 | 0.0 (0.0%) | 13,558 |
| 14 Jan 2014 | INR | 14.5 | 14.5 | 13.85 | 14.15 | 14.15 | -0.5 (-3.41%) | 10,069 |
| 13 Jan 2014 | INR | 15 | 15.1 | 14.3 | 14.65 | 14.65 | +0.4 (+2.81%) | 6,479 |
| 10 Jan 2014 | INR | 14.25 | 15.7 | 13.45 | 14.25 | 14.25 | -0.7 (-4.68%) | 323,472 |
| 9 Jan 2014 | INR | 15.55 | 17.7 | 13.25 | 14.95 | 14.95 | -0.8 (-5.08%) | 373,846 |
| 8 Jan 2014 | INR | 16.1 | 16.1 | 15.4 | 15.75 | 15.75 | -0.4 (-2.48%) | 5,021 |
| 7 Jan 2014 | INR | 16 | 16.5 | 15.6 | 16.15 | 16.15 | +0.2 (+1.25%) | 12,162 |
| 6 Jan 2014 | INR | 15.95 | 16 | 15.5 | 15.95 | 15.95 | +0.25 (+1.59%) | 19,101 |
| 3 Jan 2014 | INR | 15.1 | 15.95 | 15.1 | 15.7 | 15.7 | +0.6 (+3.97%) | 31,372 |
| 2 Jan 2014 | INR | 15.45 | 15.6 | 15.05 | 15.1 | 15.1 | 0.0 (0.0%) | 44,775 |
| 1 Jan 2014 | INR | 15.2 | 15.3 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 22,900 |
| 31 Dec 2013 | INR | 15.1 | 15.3 | 15.05 | 15.2 | 15.2 | +0.05 (+0.33%) | 22,992 |
| 30 Dec 2013 | INR | 15.9 | 15.9 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 5,202 |
| 27 Dec 2013 | INR | 15.25 | 15.5 | 15 | 15.2 | 15.2 | +0.25 (+1.67%) | 14,291 |
| 26 Dec 2013 | INR | 15.05 | 15.1 | 14.9 | 14.95 | 14.95 | -0.45 (-2.92%) | 4,332 |
| 24 Dec 2013 | INR | 15.05 | 15.5 | 15.05 | 15.4 | 15.4 | 0.0 (0.0%) | 3,904 |
| 23 Dec 2013 | INR | 13.2 | 15.75 | 13.2 | 15.4 | 15.4 | -0.05 (-0.32%) | 14,785 |
| 20 Dec 2013 | INR | 16.1 | 16.1 | 15.3 | 15.45 | 15.45 | -0.35 (-2.22%) | 23,434 |
| 19 Dec 2013 | INR | 16.4 | 16.4 | 15.65 | 15.8 | 15.8 | -0.2 (-1.25%) | 23,148 |
| 18 Dec 2013 | INR | 16.2 | 16.2 | 15.8 | 16 | 16 | +0.15 (+0.95%) | 8,093 |
| 17 Dec 2013 | INR | 16.25 | 16.4 | 15.7 | 15.85 | 15.85 | -0.1 (-0.63%) | 98,453 |
| 16 Dec 2013 | INR | 16.2 | 16.2 | 15.7 | 15.95 | 15.95 | +0.05 (+0.31%) | 1,124 |
