| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 31.95 | 33.7 | 31.2 | 32.1 | 32.1 | -0.5 (-1.53%) | 497,193 |
| 24 Jan 2014 | INR | 33.7 | 34.55 | 32.3 | 32.6 | 32.6 | -1.5 (-4.40%) | 422,839 |
| 23 Jan 2014 | INR | 34 | 36.7 | 33.8 | 34.1 | 34.1 | +1.7 (+5.25%) | 2,208,973 |
| 22 Jan 2014 | INR | 31.5 | 32.8 | 31.1 | 32.4 | 32.4 | +1.1 (+3.51%) | 339,018 |
| 21 Jan 2014 | INR | 31.5 | 32.05 | 31.2 | 31.3 | 31.3 | 0.0 (0.0%) | 127,176 |
| 20 Jan 2014 | INR | 31.8 | 32.4 | 30.9 | 31.3 | 31.3 | -0.2 (-0.63%) | 188,829 |
| 17 Jan 2014 | INR | 32.4 | 32.4 | 31.1 | 31.5 | 31.5 | -0.8 (-2.48%) | 85,960 |
| 16 Jan 2014 | INR | 32.2 | 33 | 31.95 | 32.3 | 32.3 | +0.45 (+1.41%) | 119,240 |
| 15 Jan 2014 | INR | 32.65 | 33.15 | 31.5 | 31.85 | 31.85 | -0.65 (-2%) | 184,905 |
| 14 Jan 2014 | INR | 31.6 | 33.4 | 30.85 | 32.5 | 32.5 | +1.15 (+3.67%) | 345,213 |
| 13 Jan 2014 | INR | 32 | 32.45 | 29 | 31.35 | 31.35 | -0.55 (-1.72%) | 228,046 |
| 10 Jan 2014 | INR | 33.45 | 33.95 | 31.55 | 31.9 | 31.9 | -1.25 (-3.77%) | 259,433 |
| 9 Jan 2014 | INR | 33.1 | 34.2 | 32.25 | 33.15 | 33.15 | +0.05 (+0.15%) | 192,266 |
| 8 Jan 2014 | INR | 34 | 34.5 | 32.9 | 33.1 | 33.1 | -0.8 (-2.36%) | 205,390 |
| 7 Jan 2014 | INR | 35.2 | 35.7 | 33.55 | 33.9 | 33.9 | -1 (-2.87%) | 367,123 |
| 6 Jan 2014 | INR | 33.25 | 35.35 | 33.1 | 34.9 | 34.9 | +1.75 (+5.28%) | 543,374 |
| 3 Jan 2014 | INR | 30.8 | 34.3 | 30.55 | 33.15 | 33.15 | +1.8 (+5.74%) | 548,548 |
| 2 Jan 2014 | INR | 35.4 | 35.75 | 30.6 | 31.35 | 31.35 | -3.8 (-10.81%) | 578,574 |
| 1 Jan 2014 | INR | 33.2 | 35.9 | 33.1 | 35.15 | 35.15 | +2.05 (+6.19%) | 974,464 |
| 31 Dec 2013 | INR | 34.05 | 34.2 | 32.8 | 33.1 | 33.1 | -0.6 (-1.78%) | 277,567 |
| 30 Dec 2013 | INR | 35.15 | 35.5 | 32.75 | 33.7 | 33.7 | -1.05 (-3.02%) | 824,080 |
| 27 Dec 2013 | INR | 31.2 | 35.2 | 30.1 | 34.75 | 34.75 | +3.8 (+12.28%) | 1,404,554 |
| 26 Dec 2013 | INR | 30.15 | 31.8 | 30.15 | 30.95 | 30.95 | +0.95 (+3.17%) | 426,822 |
| 24 Dec 2013 | INR | 28.2 | 30.55 | 28.1 | 30 | 30 | +1.95 (+6.95%) | 575,280 |
| 23 Dec 2013 | INR | 27.75 | 28.25 | 27.5 | 28.05 | 28.05 | +0.4 (+1.45%) | 314,346 |
| 20 Dec 2013 | INR | 27.4 | 27.9 | 26.55 | 27.65 | 27.65 | +1 (+3.75%) | 104,538 |
| 19 Dec 2013 | INR | 26.65 | 27.55 | 26.4 | 26.65 | 26.65 | +0.3 (+1.14%) | 40,490 |
| 18 Dec 2013 | INR | 26.2 | 26.75 | 26.2 | 26.35 | 26.35 | -0.1 (-0.38%) | 27,785 |
| 17 Dec 2013 | INR | 26.35 | 27.05 | 26.35 | 26.45 | 26.45 | -0.25 (-0.94%) | 23,907 |
| 16 Dec 2013 | INR | 26.85 | 27.25 | 26.55 | 26.7 | 26.7 | +0.25 (+0.95%) | 29,742 |
