| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2014 | INR | 21.15 | 21.9 | 20.95 | 21.2 | 21.2 | -0.45 (-2.08%) | 223,623 |
| 23 Jan 2014 | INR | 22.4 | 23.2 | 21.4 | 21.65 | 21.65 | -0.55 (-2.48%) | 552,107 |
| 22 Jan 2014 | INR | 20.15 | 23.15 | 19.8 | 22.2 | 22.2 | +2.2 (+11.00%) | 1,396,735 |
| 21 Jan 2014 | INR | 20.5 | 20.85 | 19.8 | 20 | 20 | -0.2 (-0.99%) | 266,372 |
| 20 Jan 2014 | INR | 18.5 | 21.25 | 18.25 | 20.2 | 20.2 | +1.8 (+9.78%) | 901,743 |
| 17 Jan 2014 | INR | 17.65 | 18.7 | 17.55 | 18.4 | 18.4 | +0.9 (+5.14%) | 250,449 |
| 16 Jan 2014 | INR | 17.6 | 17.65 | 17.5 | 17.5 | 17.5 | -0.2 (-1.13%) | 37,728 |
| 15 Jan 2014 | INR | 17.55 | 17.75 | 17.4 | 17.7 | 17.7 | +0.35 (+2.02%) | 59,451 |
| 14 Jan 2014 | INR | 17.5 | 17.85 | 17.25 | 17.35 | 17.35 | -0.4 (-2.25%) | 61,617 |
| 13 Jan 2014 | INR | 17.75 | 18.2 | 17.4 | 17.75 | 17.75 | 0.0 (0.0%) | 76,652 |
| 10 Jan 2014 | INR | 18.35 | 18.7 | 17.6 | 17.75 | 17.75 | -0.5 (-2.74%) | 125,942 |
| 9 Jan 2014 | INR | 18.55 | 19.1 | 18.1 | 18.25 | 18.25 | -0.15 (-0.82%) | 129,219 |
| 8 Jan 2014 | INR | 19.05 | 19.25 | 18.15 | 18.4 | 18.4 | -0.3 (-1.60%) | 263,078 |
| 7 Jan 2014 | INR | 19 | 19.4 | 18.2 | 18.7 | 18.7 | -0.25 (-1.32%) | 318,929 |
| 6 Jan 2014 | INR | 17.5 | 19.15 | 17.5 | 18.95 | 18.95 | +1.4 (+7.98%) | 547,488 |
| 3 Jan 2014 | INR | 17 | 17.65 | 17 | 17.55 | 17.55 | +0.2 (+1.15%) | 167,522 |
| 2 Jan 2014 | INR | 18.45 | 18.45 | 17.3 | 17.35 | 17.35 | -0.8 (-4.41%) | 188,257 |
| 1 Jan 2014 | INR | 17.1 | 18.45 | 17 | 18.15 | 18.15 | +1.05 (+6.14%) | 434,290 |
| 31 Dec 2013 | INR | 17.45 | 17.55 | 16.85 | 17.1 | 17.1 | +0.05 (+0.29%) | 351,098 |
| 30 Dec 2013 | INR | 17.5 | 17.65 | 16.85 | 17.05 | 17.05 | -0.45 (-2.57%) | 406,151 |
| 27 Dec 2013 | INR | 18.75 | 18.9 | 17.35 | 17.5 | 17.5 | -1.15 (-6.17%) | 387,576 |
| 26 Dec 2013 | INR | 18.5 | 19.3 | 18.5 | 18.65 | 18.65 | +0.15 (+0.81%) | 131,200 |
| 24 Dec 2013 | INR | 19.1 | 19.65 | 18.4 | 18.5 | 18.5 | -0.7 (-3.65%) | 212,528 |
| 23 Dec 2013 | INR | 18.9 | 19.4 | 18.55 | 19.2 | 19.2 | +0.55 (+2.95%) | 205,758 |
| 20 Dec 2013 | INR | 18 | 19 | 17.8 | 18.65 | 18.65 | +0.75 (+4.19%) | 334,797 |
| 19 Dec 2013 | INR | 17.3 | 18.15 | 17.1 | 17.9 | 17.9 | +0.6 (+3.47%) | 250,015 |
| 18 Dec 2013 | INR | 16.35 | 17.5 | 16.35 | 17.3 | 17.3 | +0.9 (+5.49%) | 231,216 |
| 17 Dec 2013 | INR | 16 | 16.7 | 16 | 16.4 | 16.4 | +0.2 (+1.23%) | 86,089 |
| 16 Dec 2013 | INR | 16.35 | 16.75 | 16.15 | 16.2 | 16.2 | -0.15 (-0.92%) | 73,314 |
| 13 Dec 2013 | INR | 16.8 | 16.9 | 16.25 | 16.35 | 16.35 | -0.45 (-2.68%) | 76,543 |
