| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 37.65 | 37.65 | 35.9 | 36.45 | 36.45 | -0.9 (-2.41%) | 5,346 |
| 24 Jan 2014 | INR | 36.6 | 38.75 | 33.4 | 37.35 | 37.35 | +0.55 (+1.49%) | 40,568 |
| 23 Jan 2014 | INR | 36 | 37.05 | 35.8 | 36.8 | 36.8 | +0.7 (+1.94%) | 6,113 |
| 22 Jan 2014 | INR | 37.2 | 38 | 35.5 | 36.1 | 36.1 | -1.15 (-3.09%) | 6,099 |
| 21 Jan 2014 | INR | 37.5 | 38.45 | 36.9 | 37.25 | 37.25 | +0.4 (+1.09%) | 2,851 |
| 20 Jan 2014 | INR | 37.3 | 38.5 | 36.5 | 36.85 | 36.85 | -0.5 (-1.34%) | 19,131 |
| 17 Jan 2014 | INR | 38.45 | 38.8 | 37 | 37.35 | 37.35 | -1.65 (-4.23%) | 8,984 |
| 16 Jan 2014 | INR | 38.5 | 39.35 | 37.65 | 39 | 39 | +0.45 (+1.17%) | 25,389 |
| 15 Jan 2014 | INR | 40.45 | 42 | 38.45 | 38.55 | 38.55 | -1.3 (-3.26%) | 30,679 |
| 14 Jan 2014 | INR | 39.35 | 40.35 | 38.55 | 39.85 | 39.85 | +0.8 (+2.05%) | 35,723 |
| 13 Jan 2014 | INR | 38.25 | 39.4 | 37.5 | 39.05 | 39.05 | +1.55 (+4.13%) | 27,479 |
| 10 Jan 2014 | INR | 36.3 | 38.75 | 36.3 | 37.5 | 37.5 | +0.75 (+2.04%) | 27,488 |
| 9 Jan 2014 | INR | 37.5 | 39.3 | 36 | 36.75 | 36.75 | -0.4 (-1.08%) | 17,862 |
| 8 Jan 2014 | INR | 37 | 38.3 | 36.15 | 37.15 | 37.15 | +0.5 (+1.36%) | 28,536 |
| 7 Jan 2014 | INR | 34.2 | 39.85 | 34.1 | 36.65 | 36.65 | +2.25 (+6.54%) | 103,896 |
| 6 Jan 2014 | INR | 34.95 | 35 | 34 | 34.4 | 34.4 | -0.1 (-0.29%) | 2,339 |
| 3 Jan 2014 | INR | 33.8 | 34.85 | 33.6 | 34.5 | 34.5 | +0.35 (+1.02%) | 2,342 |
| 2 Jan 2014 | INR | 34.6 | 35 | 34 | 34.15 | 34.15 | -0.4 (-1.16%) | 3,639 |
| 1 Jan 2014 | INR | 35.25 | 35.4 | 34.2 | 34.55 | 34.55 | +0.2 (+0.58%) | 3,946 |
| 31 Dec 2013 | INR | 33 | 34.95 | 33 | 34.35 | 34.35 | 0.0 (0.0%) | 6,075 |
| 30 Dec 2013 | INR | 34.4 | 35.45 | 33.85 | 34.35 | 34.35 | -0.1 (-0.29%) | 7,908 |
| 27 Dec 2013 | INR | 34.65 | 35.25 | 33.85 | 34.45 | 34.45 | -0.45 (-1.29%) | 14,956 |
| 26 Dec 2013 | INR | 34.9 | 35 | 34.3 | 34.9 | 34.9 | +0.7 (+2.05%) | 2,057 |
| 24 Dec 2013 | INR | 34.35 | 35 | 33.95 | 34.2 | 34.2 | +0.3 (+0.88%) | 1,336 |
| 23 Dec 2013 | INR | 35.6 | 36 | 33.35 | 33.9 | 33.9 | -1.15 (-3.28%) | 20,740 |
| 20 Dec 2013 | INR | 34.05 | 35.9 | 34.05 | 35.05 | 35.05 | +0.6 (+1.74%) | 8,605 |
| 19 Dec 2013 | INR | 34 | 34.8 | 34 | 34.45 | 34.45 | +0.4 (+1.17%) | 7,080 |
| 18 Dec 2013 | INR | 34.5 | 34.85 | 34.05 | 34.05 | 34.05 | -0.8 (-2.30%) | 4,029 |
| 17 Dec 2013 | INR | 35.05 | 36 | 33.55 | 34.85 | 34.85 | +0.35 (+1.01%) | 32,380 |
| 16 Dec 2013 | INR | 34 | 34.8 | 33.15 | 34.5 | 34.5 | +1.75 (+5.34%) | 8,658 |
