| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 16.45 | 16.5 | 16.15 | 16.45 | 16.45 | +0.25 (+1.54%) | 14,606 |
| 24 Jan 2014 | INR | 17 | 17 | 16.1 | 16.2 | 16.2 | -0.3 (-1.82%) | 15,897 |
| 23 Jan 2014 | INR | 16.6 | 17 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 10,494 |
| 22 Jan 2014 | INR | 16.9 | 16.9 | 16.65 | 16.7 | 16.7 | +0.05 (+0.30%) | 2,646 |
| 21 Jan 2014 | INR | 16.85 | 16.85 | 16.5 | 16.65 | 16.65 | +0.1 (+0.60%) | 4,299 |
| 20 Jan 2014 | INR | 16.7 | 16.85 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 3,722 |
| 17 Jan 2014 | INR | 16.8 | 16.9 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 13,953 |
| 16 Jan 2014 | INR | 17.15 | 17.15 | 16.8 | 16.8 | 16.8 | -0.15 (-0.88%) | 10,470 |
| 15 Jan 2014 | INR | 16.6 | 17.2 | 16.6 | 16.95 | 16.95 | -0.25 (-1.45%) | 30,518 |
| 14 Jan 2014 | INR | 17.25 | 17.3 | 17.2 | 17.2 | 17.2 | -0.05 (-0.29%) | 14,583 |
| 13 Jan 2014 | INR | 17.4 | 17.65 | 17.15 | 17.25 | 17.25 | 0.0 (0.0%) | 29,016 |
| 10 Jan 2014 | INR | 17.65 | 18.45 | 17.1 | 17.25 | 17.25 | +0.55 (+3.29%) | 470,426 |
| 9 Jan 2014 | INR | 16.4 | 16.75 | 16.2 | 16.7 | 16.7 | +0.35 (+2.14%) | 16,538 |
| 8 Jan 2014 | INR | 16.2 | 16.45 | 16.2 | 16.35 | 16.35 | -0.05 (-0.30%) | 6,973 |
| 7 Jan 2014 | INR | 16.3 | 16.5 | 16.1 | 16.4 | 16.4 | +0.35 (+2.18%) | 9,221 |
| 6 Jan 2014 | INR | 16.1 | 16.3 | 16.05 | 16.05 | 16.05 | -0.1 (-0.62%) | 669 |
| 3 Jan 2014 | INR | 16.25 | 16.3 | 16.1 | 16.15 | 16.15 | 0.0 (0.0%) | 1,775 |
| 2 Jan 2014 | INR | 16.5 | 16.55 | 16.1 | 16.15 | 16.15 | -0.1 (-0.62%) | 25,235 |
| 1 Jan 2014 | INR | 16.4 | 16.45 | 16.2 | 16.25 | 16.25 | +0.15 (+0.93%) | 14,871 |
| 31 Dec 2013 | INR | 16.3 | 16.3 | 16.05 | 16.1 | 16.1 | +0.05 (+0.31%) | 3,086 |
| 30 Dec 2013 | INR | 16.3 | 16.4 | 16 | 16.05 | 16.05 | -0.15 (-0.93%) | 18,772 |
| 27 Dec 2013 | INR | 16.55 | 16.55 | 16.1 | 16.2 | 16.2 | -0.1 (-0.61%) | 32,976 |
| 26 Dec 2013 | INR | 16.7 | 16.75 | 15.95 | 16.3 | 16.3 | +0.3 (+1.88%) | 65,369 |
| 24 Dec 2013 | INR | 15.85 | 16.1 | 15.85 | 16 | 16 | +0.2 (+1.27%) | 6,350 |
| 23 Dec 2013 | INR | 16.1 | 16.1 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 18,909 |
| 20 Dec 2013 | INR | 16 | 16.15 | 16 | 16 | 16 | -0.05 (-0.31%) | 9,502 |
| 19 Dec 2013 | INR | 15.9 | 16.1 | 15.7 | 16.05 | 16.05 | +0.05 (+0.31%) | 24,711 |
| 18 Dec 2013 | INR | 15.35 | 16 | 15.35 | 16 | 16 | +0.6 (+3.90%) | 22,111 |
| 17 Dec 2013 | INR | 15.4 | 15.65 | 15.35 | 15.4 | 15.4 | -0.05 (-0.32%) | 4,525 |
| 16 Dec 2013 | INR | 15.55 | 15.8 | 15.4 | 15.45 | 15.45 | -0.2 (-1.28%) | 12,132 |
