| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 18.5 | 18.5 | 17.55 | 17.7 | 17.7 | -1.25 (-6.60%) | 9,497 |
| 24 Jan 2014 | INR | 19.7 | 19.95 | 18.8 | 18.95 | 18.95 | -1 (-5.01%) | 22,968 |
| 23 Jan 2014 | INR | 21.35 | 21.6 | 18.75 | 19.95 | 19.95 | -0.05 (-0.25%) | 106,679 |
| 22 Jan 2014 | INR | 17.7 | 20.3 | 17.7 | 20 | 20 | +1.9 (+10.50%) | 31,585 |
| 21 Jan 2014 | INR | 17.3 | 18.9 | 17.25 | 18.1 | 18.1 | +0.65 (+3.72%) | 5,437 |
| 20 Jan 2014 | INR | 17.95 | 17.95 | 17.35 | 17.45 | 17.45 | -0.3 (-1.69%) | 1,075 |
| 17 Jan 2014 | INR | 17.35 | 17.9 | 17.35 | 17.75 | 17.75 | +0.25 (+1.43%) | 7,009 |
| 16 Jan 2014 | INR | 17.4 | 18 | 17.35 | 17.5 | 17.5 | +0.1 (+0.57%) | 4,807 |
| 15 Jan 2014 | INR | 17.8 | 17.8 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 2,048 |
| 14 Jan 2014 | INR | 17.75 | 17.75 | 17.45 | 17.5 | 17.5 | -0.45 (-2.51%) | 1,132 |
| 13 Jan 2014 | INR | 17.45 | 17.95 | 17.45 | 17.95 | 17.95 | +0.05 (+0.28%) | 8,446 |
| 10 Jan 2014 | INR | 17.7 | 18.3 | 17.65 | 17.9 | 17.9 | -0.05 (-0.28%) | 4,538 |
| 9 Jan 2014 | INR | 19.2 | 19.2 | 17.95 | 17.95 | 17.95 | -0.55 (-2.97%) | 6,214 |
| 8 Jan 2014 | INR | 18.9 | 19 | 18.5 | 18.5 | 18.5 | -0.15 (-0.80%) | 4,897 |
| 7 Jan 2014 | INR | 18.8 | 19.25 | 18.5 | 18.65 | 18.65 | -0.6 (-3.12%) | 8,324 |
| 6 Jan 2014 | INR | 18.5 | 19.3 | 18.5 | 19.25 | 19.25 | -0.05 (-0.26%) | 3,445 |
| 3 Jan 2014 | INR | 19.15 | 19.4 | 18.8 | 19.3 | 19.3 | -0.2 (-1.03%) | 3,650 |
| 2 Jan 2014 | INR | 19.8 | 20.35 | 19.1 | 19.5 | 19.5 | -0.7 (-3.47%) | 25,374 |
| 1 Jan 2014 | INR | 20.4 | 20.9 | 20 | 20.2 | 20.2 | -0.15 (-0.74%) | 11,321 |
| 31 Dec 2013 | INR | 20.9 | 21 | 20 | 20.35 | 20.35 | +0.35 (+1.75%) | 83,331 |
| 30 Dec 2013 | INR | 20.5 | 20.6 | 19.4 | 20 | 20 | -0.4 (-1.96%) | 67,679 |
| 27 Dec 2013 | INR | 18.5 | 20.85 | 17.7 | 20.4 | 20.4 | +3 (+17.24%) | 262,297 |
| 26 Dec 2013 | INR | 18.45 | 18.45 | 17 | 17.4 | 17.4 | +0.7 (+4.19%) | 1,545 |
| 24 Dec 2013 | INR | 16.2 | 17 | 16.15 | 16.7 | 16.7 | +0.3 (+1.83%) | 3,121 |
| 23 Dec 2013 | INR | 16.8 | 16.8 | 16.15 | 16.4 | 16.4 | +0.15 (+0.92%) | 5,156 |
| 20 Dec 2013 | INR | 16.65 | 17 | 16.1 | 16.25 | 16.25 | -0.25 (-1.52%) | 1,211 |
| 19 Dec 2013 | INR | 16.45 | 16.5 | 16.1 | 16.5 | 16.5 | +0.25 (+1.54%) | 901 |
| 18 Dec 2013 | INR | 16.5 | 16.5 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 4,843 |
| 17 Dec 2013 | INR | 16.4 | 16.55 | 16.3 | 16.5 | 16.5 | -0.2 (-1.20%) | 1,947 |
| 16 Dec 2013 | INR | 16.35 | 17.15 | 16.2 | 16.7 | 16.7 | +0.1 (+0.60%) | 2,536 |
