| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 41.4 | 41.55 | 39 | 39.25 | 39.25 | -3.6 (-8.40%) | 31,607 |
| 24 Jan 2014 | INR | 40.1 | 44.15 | 38.55 | 42.85 | 42.85 | +2.65 (+6.59%) | 235,717 |
| 23 Jan 2014 | INR | 40.65 | 41.35 | 40.1 | 40.2 | 40.2 | -0.05 (-0.12%) | 15,218 |
| 22 Jan 2014 | INR | 39.8 | 40.9 | 39.8 | 40.25 | 40.25 | +0.1 (+0.25%) | 13,446 |
| 21 Jan 2014 | INR | 39.6 | 41.35 | 39.25 | 40.15 | 40.15 | +0.1 (+0.25%) | 16,553 |
| 20 Jan 2014 | INR | 42.05 | 42.05 | 39.85 | 40.05 | 40.05 | -2.2 (-5.21%) | 33,300 |
| 17 Jan 2014 | INR | 44.75 | 44.75 | 42.05 | 42.25 | 42.25 | -2.6 (-5.80%) | 29,424 |
| 16 Jan 2014 | INR | 45.85 | 46 | 44.75 | 44.85 | 44.85 | -0.65 (-1.43%) | 24,920 |
| 15 Jan 2014 | INR | 45.7 | 46.2 | 45.05 | 45.5 | 45.5 | +0.4 (+0.89%) | 28,895 |
| 14 Jan 2014 | INR | 45.7 | 46.4 | 44.65 | 45.1 | 45.1 | -0.1 (-0.22%) | 32,870 |
| 13 Jan 2014 | INR | 46.1 | 47 | 45 | 45.2 | 45.2 | 0.0 (0.0%) | 51,159 |
| 10 Jan 2014 | INR | 47.1 | 47.45 | 45.05 | 45.2 | 45.2 | -2.55 (-5.34%) | 67,383 |
| 9 Jan 2014 | INR | 49.7 | 50.15 | 47.45 | 47.75 | 47.75 | -1.4 (-2.85%) | 63,627 |
| 8 Jan 2014 | INR | 48.9 | 50.9 | 47.9 | 49.15 | 49.15 | +0.85 (+1.76%) | 92,683 |
| 7 Jan 2014 | INR | 48.65 | 49.5 | 47.9 | 48.3 | 48.3 | +0.15 (+0.31%) | 29,497 |
| 6 Jan 2014 | INR | 48.5 | 49.45 | 47.7 | 48.15 | 48.15 | +0.8 (+1.69%) | 32,399 |
| 3 Jan 2014 | INR | 48 | 48.25 | 46.75 | 47.35 | 47.35 | -0.8 (-1.66%) | 50,930 |
| 2 Jan 2014 | INR | 49.5 | 52.3 | 47.7 | 48.15 | 48.15 | -0.5 (-1.03%) | 213,150 |
| 1 Jan 2014 | INR | 48.5 | 49.65 | 48.25 | 48.65 | 48.65 | +0.45 (+0.93%) | 48,215 |
| 31 Dec 2013 | INR | 52.8 | 52.8 | 47.95 | 48.2 | 48.2 | -4.5 (-8.54%) | 195,227 |
| 30 Dec 2013 | INR | 45.6 | 53.45 | 45.6 | 52.7 | 52.7 | +8.15 (+18.29%) | 641,709 |
| 27 Dec 2013 | INR | 45.8 | 46.15 | 44.3 | 44.55 | 44.55 | -0.75 (-1.66%) | 15,094 |
| 26 Dec 2013 | INR | 44.1 | 46.9 | 44.05 | 45.3 | 45.3 | +0.35 (+0.78%) | 69,119 |
| 24 Dec 2013 | INR | 46 | 46 | 43.95 | 44.95 | 44.95 | +0.6 (+1.35%) | 19,158 |
| 23 Dec 2013 | INR | 44.5 | 46.4 | 44 | 44.35 | 44.35 | +0.9 (+2.07%) | 26,136 |
| 20 Dec 2013 | INR | 46 | 46 | 43 | 43.45 | 43.45 | +0.35 (+0.81%) | 18,461 |
| 19 Dec 2013 | INR | 44.4 | 44.5 | 42.85 | 43.1 | 43.1 | -1.45 (-3.25%) | 9,305 |
| 18 Dec 2013 | INR | 42.65 | 45.2 | 42.65 | 44.55 | 44.55 | +1.35 (+3.13%) | 36,243 |
| 17 Dec 2013 | INR | 47.05 | 47.05 | 42.8 | 43.2 | 43.2 | -1.85 (-4.11%) | 109,347 |
| 16 Dec 2013 | INR | 40.25 | 45.65 | 40.25 | 45.05 | 45.05 | +3.8 (+9.21%) | 53,362 |
