| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2014 | INR | 19.8 | 19.9 | 19.05 | 19.6 | 19.6 | +0.55 (+2.89%) | 157,757 |
| 7 Mar 2014 | INR | 18.95 | 19.5 | 18.95 | 19.05 | 19.05 | +0.05 (+0.26%) | 1,195,585 |
| 6 Mar 2014 | INR | 19.1 | 19.2 | 18.9 | 19 | 19 | 0.0 (0.0%) | 64,493 |
| 5 Mar 2014 | INR | 19 | 19.1 | 18.7 | 19 | 19 | +0.2 (+1.06%) | 75,463 |
| 4 Mar 2014 | INR | 19 | 19.15 | 18.65 | 18.8 | 18.8 | -0.1 (-0.53%) | 66,556 |
| 3 Mar 2014 | INR | 18.9 | 19.2 | 18.45 | 18.9 | 18.9 | -0.2 (-1.05%) | 127,145 |
| 28 Feb 2014 | INR | 19 | 19.55 | 18.95 | 19.1 | 19.1 | -0.2 (-1.04%) | 81,110 |
| 26 Feb 2014 | INR | 19.5 | 19.5 | 19.2 | 19.3 | 19.3 | -0.15 (-0.77%) | 39,413 |
| 25 Feb 2014 | INR | 19.75 | 19.8 | 19.35 | 19.45 | 19.45 | -0.15 (-0.77%) | 82,168 |
| 24 Feb 2014 | INR | 19.5 | 20 | 19.15 | 19.6 | 19.6 | +0.1 (+0.51%) | 59,257 |
| 21 Feb 2014 | INR | 19.3 | 19.75 | 19 | 19.5 | 19.5 | +0.45 (+2.36%) | 63,218 |
| 20 Feb 2014 | INR | 19.1 | 19.65 | 18.9 | 19.05 | 19.05 | -0.3 (-1.55%) | 64,057 |
| 19 Feb 2014 | INR | 19.1 | 19.5 | 18.7 | 19.35 | 19.35 | +0.6 (+3.20%) | 154,790 |
| 18 Feb 2014 | INR | 18.8 | 19.3 | 18.65 | 18.75 | 18.75 | +0.2 (+1.08%) | 23,945 |
| 17 Feb 2014 | INR | 18.75 | 18.95 | 18.4 | 18.55 | 18.55 | -0.2 (-1.07%) | 55,483 |
| 14 Feb 2014 | INR | 19 | 19.3 | 18.5 | 18.75 | 18.75 | -0.15 (-0.79%) | 1,003,375 |
| 13 Feb 2014 | INR | 19.75 | 19.95 | 18.75 | 18.9 | 18.9 | -0.8 (-4.06%) | 98,058 |
| 12 Feb 2014 | INR | 19.4 | 20.1 | 19.25 | 19.7 | 19.7 | +0.4 (+2.07%) | 2,115,733 |
| 11 Feb 2014 | INR | 19.6 | 20.1 | 19.1 | 19.3 | 19.3 | -0.2 (-1.03%) | 51,795 |
| 10 Feb 2014 | INR | 19.45 | 20 | 19.35 | 19.5 | 19.5 | -0.2 (-1.02%) | 65,311 |
| 7 Feb 2014 | INR | 19.95 | 20 | 19.25 | 19.7 | 19.7 | -0.15 (-0.76%) | 74,725 |
| 6 Feb 2014 | INR | 20.2 | 20.2 | 19.55 | 19.85 | 19.85 | -0.25 (-1.24%) | 552,640 |
| 5 Feb 2014 | INR | 19.7 | 20.2 | 19.65 | 20.1 | 20.1 | +0.6 (+3.08%) | 98,636 |
| 4 Feb 2014 | INR | 19.45 | 19.65 | 19.1 | 19.5 | 19.5 | -0.1 (-0.51%) | 57,805 |
| 3 Feb 2014 | INR | 20.05 | 20.5 | 19.45 | 19.6 | 19.6 | -0.5 (-2.49%) | 177,565 |
| 31 Jan 2014 | INR | 20.1 | 20.4 | 19.75 | 20.1 | 20.1 | +0.15 (+0.75%) | 100,107 |
| 30 Jan 2014 | INR | 20 | 20 | 19.45 | 19.95 | 19.95 | -0.05 (-0.25%) | 101,209 |
| 29 Jan 2014 | INR | 20.35 | 20.35 | 19.7 | 20 | 20 | -0.1 (-0.50%) | 128,542 |
| 28 Jan 2014 | INR | 19.85 | 20.4 | 19.65 | 20.1 | 20.1 | +0.05 (+0.25%) | 142,385 |
| 27 Jan 2014 | INR | 20.5 | 20.7 | 19.4 | 20.05 | 20.05 | -1.15 (-5.42%) | 215,168 |
