| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 22.3 | 23.1 | 21.95 | 22.7 | 22.7 | +0.55 (+2.48%) | 997,140 |
| 10 Mar 2014 | INR | 22 | 22.65 | 21.35 | 22.15 | 22.15 | +0.35 (+1.61%) | 910,467 |
| 7 Mar 2014 | INR | 21.2 | 22.6 | 20.85 | 21.8 | 21.8 | +1.1 (+5.31%) | 936,766 |
| 6 Mar 2014 | INR | 20.9 | 21.2 | 20.6 | 20.7 | 20.7 | -0.15 (-0.72%) | 407,432 |
| 5 Mar 2014 | INR | 21 | 21 | 20.5 | 20.85 | 20.85 | 0.0 (0.0%) | 210,961 |
| 4 Mar 2014 | INR | 20 | 20.95 | 20 | 20.85 | 20.85 | +0.45 (+2.21%) | 334,959 |
| 3 Mar 2014 | INR | 20.5 | 20.95 | 20.25 | 20.4 | 20.4 | -0.35 (-1.69%) | 176,830 |
| 28 Feb 2014 | INR | 20.85 | 21 | 20.5 | 20.75 | 20.75 | +0.05 (+0.24%) | 290,612 |
| 26 Feb 2014 | INR | 19.8 | 21.1 | 19.7 | 20.7 | 20.7 | +0.7 (+3.50%) | 505,482 |
| 25 Feb 2014 | INR | 20.25 | 20.4 | 19.9 | 20 | 20 | -0.3 (-1.48%) | 242,835 |
| 24 Feb 2014 | INR | 20.25 | 20.6 | 20 | 20.3 | 20.3 | 0.0 (0.0%) | 302,736 |
| 21 Feb 2014 | INR | 19.95 | 20.4 | 19.85 | 20.3 | 20.3 | +0.45 (+2.27%) | 191,560 |
| 20 Feb 2014 | INR | 19.75 | 19.95 | 19.5 | 19.85 | 19.85 | +0.2 (+1.02%) | 150,256 |
| 19 Feb 2014 | INR | 19.3 | 19.9 | 19.3 | 19.65 | 19.65 | +0.15 (+0.77%) | 156,330 |
| 18 Feb 2014 | INR | 19.5 | 19.7 | 19.4 | 19.5 | 19.5 | 0.0 (0.0%) | 106,510 |
| 17 Feb 2014 | INR | 19.75 | 19.8 | 19.45 | 19.5 | 19.5 | -0.05 (-0.26%) | 95,219 |
| 14 Feb 2014 | INR | 19.35 | 19.65 | 19.3 | 19.55 | 19.55 | +0.15 (+0.77%) | 182,042 |
| 13 Feb 2014 | INR | 19.75 | 19.95 | 19.25 | 19.4 | 19.4 | -0.35 (-1.77%) | 274,076 |
| 12 Feb 2014 | INR | 19.7 | 19.9 | 19.4 | 19.75 | 19.75 | +0.05 (+0.25%) | 196,722 |
| 11 Feb 2014 | INR | 20.15 | 20.25 | 19.55 | 19.7 | 19.7 | -0.35 (-1.75%) | 199,186 |
| 10 Feb 2014 | INR | 20.05 | 20.3 | 19.85 | 20.05 | 20.05 | +0.05 (+0.25%) | 142,740 |
| 7 Feb 2014 | INR | 20 | 20.1 | 19.8 | 20 | 20 | +0.2 (+1.01%) | 162,219 |
| 6 Feb 2014 | INR | 20.2 | 20.2 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 201,719 |
| 5 Feb 2014 | INR | 20 | 20.1 | 19.3 | 19.95 | 19.95 | +0.2 (+1.01%) | 289,862 |
| 4 Feb 2014 | INR | 19.4 | 19.95 | 18.8 | 19.75 | 19.75 | +0.25 (+1.28%) | 243,809 |
| 3 Feb 2014 | INR | 20.25 | 20.3 | 19.1 | 19.5 | 19.5 | -0.8 (-3.94%) | 328,053 |
| 31 Jan 2014 | INR | 19.75 | 20.4 | 19.4 | 20.3 | 20.3 | +0.75 (+3.84%) | 520,020 |
| 30 Jan 2014 | INR | 20.7 | 20.7 | 18.95 | 19.55 | 19.55 | -1.4 (-6.68%) | 2,062,688 |
| 29 Jan 2014 | INR | 21.75 | 21.75 | 20.9 | 20.95 | 20.95 | +0.05 (+0.24%) | 514,657 |
| 28 Jan 2014 | INR | 20.6 | 21.1 | 20.05 | 20.9 | 20.9 | +0.35 (+1.70%) | 361,522 |
