| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 30.45 | 30.7 | 29.55 | 29.75 | 29.75 | -1.25 (-4.03%) | 35,040 |
| 24 Jan 2014 | INR | 29.2 | 32.2 | 29.2 | 31 | 31 | -0.8 (-2.52%) | 24,671 |
| 23 Jan 2014 | INR | 32 | 32.2 | 31.65 | 31.8 | 31.8 | -0.05 (-0.16%) | 15,996 |
| 22 Jan 2014 | INR | 31.9 | 32.4 | 31.7 | 31.85 | 31.85 | -0.45 (-1.39%) | 14,966 |
| 21 Jan 2014 | INR | 31.75 | 32.95 | 31.75 | 32.3 | 32.3 | +0.1 (+0.31%) | 16,515 |
| 20 Jan 2014 | INR | 31.8 | 32.5 | 31.8 | 32.2 | 32.2 | +0.9 (+2.88%) | 30,943 |
| 17 Jan 2014 | INR | 33.05 | 33.05 | 31.2 | 31.3 | 31.3 | -1.55 (-4.72%) | 51,534 |
| 16 Jan 2014 | INR | 33.2 | 33.4 | 32.6 | 32.85 | 32.85 | -0.55 (-1.65%) | 26,669 |
| 15 Jan 2014 | INR | 32.7 | 33.6 | 32.6 | 33.4 | 33.4 | +1.1 (+3.41%) | 28,839 |
| 14 Jan 2014 | INR | 32.5 | 33.3 | 32.2 | 32.3 | 32.3 | -0.65 (-1.97%) | 51,720 |
| 13 Jan 2014 | INR | 32.7 | 33.85 | 32.7 | 32.95 | 32.95 | -0.2 (-0.60%) | 28,536 |
| 10 Jan 2014 | INR | 33.25 | 35 | 32.85 | 33.15 | 33.15 | -1 (-2.93%) | 56,398 |
| 9 Jan 2014 | INR | 34.6 | 35.4 | 33.65 | 34.15 | 34.15 | -0.25 (-0.73%) | 96,936 |
| 8 Jan 2014 | INR | 34.85 | 34.9 | 33.15 | 34.4 | 34.4 | -0.15 (-0.43%) | 171,698 |
| 7 Jan 2014 | INR | 34.95 | 35.65 | 34.15 | 34.55 | 34.55 | -0.6 (-1.71%) | 100,892 |
| 6 Jan 2014 | INR | 32.7 | 35.5 | 32.7 | 35.15 | 35.15 | +1.95 (+5.87%) | 235,236 |
| 3 Jan 2014 | INR | 32.25 | 33.4 | 32.15 | 33.2 | 33.2 | +0.7 (+2.15%) | 44,679 |
| 2 Jan 2014 | INR | 34.8 | 35.65 | 32.25 | 32.5 | 32.5 | -1.9 (-5.52%) | 201,420 |
| 1 Jan 2014 | INR | 33.8 | 35.2 | 33.8 | 34.4 | 34.4 | -0.2 (-0.58%) | 92,171 |
| 31 Dec 2013 | INR | 34.55 | 35.95 | 34.25 | 34.6 | 34.6 | -0.35 (-1.00%) | 216,831 |
| 30 Dec 2013 | INR | 33.25 | 36.4 | 33.25 | 34.95 | 34.95 | +1.15 (+3.40%) | 199,380 |
| 27 Dec 2013 | INR | 36 | 36 | 33.65 | 33.8 | 33.8 | -0.95 (-2.73%) | 85,686 |
| 26 Dec 2013 | INR | 36.6 | 36.7 | 34.35 | 34.75 | 34.75 | -0.7 (-1.97%) | 123,506 |
| 24 Dec 2013 | INR | 35.5 | 36.15 | 34.65 | 35.45 | 35.45 | +0.25 (+0.71%) | 144,241 |
| 23 Dec 2013 | INR | 34.35 | 35.9 | 33.65 | 35.2 | 35.2 | +0.75 (+2.18%) | 99,139 |
| 20 Dec 2013 | INR | 31.2 | 35.25 | 31.2 | 34.45 | 34.45 | +3 (+9.54%) | 293,835 |
| 19 Dec 2013 | INR | 30.4 | 31.9 | 30.4 | 31.45 | 31.45 | +0.3 (+0.96%) | 20,992 |
| 18 Dec 2013 | INR | 30.3 | 31.6 | 30.3 | 31.15 | 31.15 | +0.3 (+0.97%) | 39,789 |
| 17 Dec 2013 | INR | 30.3 | 31.7 | 30.3 | 30.85 | 30.85 | +0.25 (+0.82%) | 26,828 |
| 16 Dec 2013 | INR | 31 | 31.9 | 30.2 | 30.6 | 30.6 | -0.1 (-0.33%) | 56,211 |
