| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 18 | 18.45 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 84,825 |
| 10 Mar 2014 | INR | 17.95 | 18.25 | 17.6 | 18 | 18 | +0.05 (+0.28%) | 171,804 |
| 7 Mar 2014 | INR | 17.5 | 18.05 | 17.5 | 17.95 | 17.95 | +0.25 (+1.41%) | 202,876 |
| 6 Mar 2014 | INR | 17.75 | 17.9 | 17.5 | 17.7 | 17.7 | +0.2 (+1.14%) | 127,437 |
| 5 Mar 2014 | INR | 18.05 | 18.1 | 17.45 | 17.5 | 17.5 | -0.5 (-2.78%) | 96,497 |
| 4 Mar 2014 | INR | 18 | 18.05 | 17.75 | 18 | 18 | +0.05 (+0.28%) | 64,588 |
| 3 Mar 2014 | INR | 18 | 18.15 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 54,344 |
| 28 Feb 2014 | INR | 17.9 | 18.25 | 17.85 | 18 | 18 | +0.15 (+0.84%) | 76,835 |
| 26 Feb 2014 | INR | 17.65 | 17.95 | 17.6 | 17.85 | 17.85 | +0.2 (+1.13%) | 41,354 |
| 25 Feb 2014 | INR | 17.55 | 17.8 | 17.4 | 17.65 | 17.65 | +0.2 (+1.15%) | 141,545 |
| 24 Feb 2014 | INR | 17.85 | 18 | 16.8 | 17.45 | 17.45 | -0.1 (-0.57%) | 174,094 |
| 21 Feb 2014 | INR | 18 | 18.25 | 17.1 | 17.55 | 17.55 | -0.45 (-2.50%) | 380,747 |
| 20 Feb 2014 | INR | 18.2 | 18.3 | 17.95 | 18 | 18 | -0.25 (-1.37%) | 64,033 |
| 19 Feb 2014 | INR | 18.3 | 18.45 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 99,106 |
| 18 Feb 2014 | INR | 18.25 | 18.65 | 18.15 | 18.25 | 18.25 | -0.1 (-0.54%) | 109,906 |
| 17 Feb 2014 | INR | 18.1 | 18.5 | 18.1 | 18.35 | 18.35 | +0.1 (+0.55%) | 46,211 |
| 14 Feb 2014 | INR | 18.4 | 18.9 | 18.15 | 18.25 | 18.25 | -0.05 (-0.27%) | 70,779 |
| 13 Feb 2014 | INR | 18.9 | 18.9 | 18.15 | 18.3 | 18.3 | -0.55 (-2.92%) | 80,633 |
| 12 Feb 2014 | INR | 18.95 | 19.05 | 18.75 | 18.85 | 18.85 | 0.0 (0.0%) | 79,366 |
| 11 Feb 2014 | INR | 19.15 | 19.35 | 18.75 | 18.85 | 18.85 | -0.3 (-1.57%) | 84,239 |
| 10 Feb 2014 | INR | 19.45 | 19.85 | 19.05 | 19.15 | 19.15 | -0.1 (-0.52%) | 135,909 |
| 7 Feb 2014 | INR | 18.7 | 19.45 | 18.65 | 19.25 | 19.25 | +0.7 (+3.77%) | 125,428 |
| 6 Feb 2014 | INR | 18.7 | 18.85 | 18.5 | 18.55 | 18.55 | -0.1 (-0.54%) | 112,528 |
| 5 Feb 2014 | INR | 18.6 | 18.85 | 18.3 | 18.65 | 18.65 | +0.1 (+0.54%) | 85,965 |
| 4 Feb 2014 | INR | 18.45 | 18.7 | 17.95 | 18.55 | 18.55 | -0.1 (-0.54%) | 218,019 |
| 3 Feb 2014 | INR | 18.95 | 19 | 18.4 | 18.65 | 18.65 | -1.2 (-6.05%) | 153,195 |
| 31 Jan 2014 | INR | 20.1 | 20.1 | 19.75 | 19.85 | 19.85 | -0.1 (-0.50%) | 130,423 |
| 30 Jan 2014 | INR | 19.85 | 20.1 | 19.85 | 19.95 | 19.95 | -0.1 (-0.50%) | 373,309 |
| 29 Jan 2014 | INR | 20.15 | 20.4 | 20 | 20.05 | 20.05 | -0.05 (-0.25%) | 176,682 |
| 28 Jan 2014 | INR | 20.1 | 20.4 | 19.95 | 20.1 | 20.1 | +0.1 (+0.50%) | 188,024 |
