| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 20.35 | 20.4 | 19.8 | 20 | 20 | -0.4 (-1.96%) | 269,822 |
| 24 Jan 2014 | INR | 21 | 21 | 20.35 | 20.4 | 20.4 | -0.35 (-1.69%) | 198,985 |
| 23 Jan 2014 | INR | 21.2 | 21.4 | 20.6 | 20.75 | 20.75 | -0.3 (-1.43%) | 444,130 |
| 22 Jan 2014 | INR | 21.1 | 21.15 | 20.9 | 21.05 | 21.05 | +0.1 (+0.48%) | 174,941 |
| 21 Jan 2014 | INR | 20.9 | 21.25 | 20.8 | 20.95 | 20.95 | +0.2 (+0.96%) | 311,674 |
| 20 Jan 2014 | INR | 20.5 | 20.9 | 20.5 | 20.75 | 20.75 | +0.3 (+1.47%) | 81,036 |
| 17 Jan 2014 | INR | 21.1 | 21.25 | 20.4 | 20.45 | 20.45 | -0.45 (-2.15%) | 255,082 |
| 16 Jan 2014 | INR | 20.8 | 21.4 | 20.7 | 20.9 | 20.9 | +0.25 (+1.21%) | 195,616 |
| 15 Jan 2014 | INR | 20.4 | 21.2 | 20.4 | 20.65 | 20.65 | +0.55 (+2.74%) | 275,074 |
| 14 Jan 2014 | INR | 20.35 | 20.55 | 20.05 | 20.1 | 20.1 | -0.3 (-1.47%) | 115,989 |
| 13 Jan 2014 | INR | 20.85 | 21.05 | 20.3 | 20.4 | 20.4 | -0.25 (-1.21%) | 165,324 |
| 10 Jan 2014 | INR | 20.95 | 21.5 | 20.4 | 20.65 | 20.65 | -0.1 (-0.48%) | 274,911 |
| 9 Jan 2014 | INR | 21.1 | 21.5 | 20.6 | 20.75 | 20.75 | -0.3 (-1.43%) | 315,451 |
| 8 Jan 2014 | INR | 20.35 | 22 | 20.25 | 21.05 | 21.05 | +0.85 (+4.21%) | 546,844 |
| 7 Jan 2014 | INR | 20.25 | 20.75 | 19.95 | 20.2 | 20.2 | +0.25 (+1.25%) | 145,520 |
| 6 Jan 2014 | INR | 20.2 | 20.35 | 19.9 | 19.95 | 19.95 | -0.1 (-0.50%) | 114,270 |
| 3 Jan 2014 | INR | 20.1 | 20.55 | 19.85 | 20.05 | 20.05 | -0.2 (-0.99%) | 257,765 |
| 2 Jan 2014 | INR | 21.7 | 21.7 | 20.15 | 20.25 | 20.25 | -0.9 (-4.26%) | 232,879 |
| 1 Jan 2014 | INR | 20.7 | 22.1 | 20.7 | 21.15 | 21.15 | +0.45 (+2.17%) | 375,230 |
| 31 Dec 2013 | INR | 20.7 | 21.35 | 20.3 | 20.7 | 20.7 | +0.2 (+0.98%) | 123,122 |
| 30 Dec 2013 | INR | 20.55 | 21.15 | 20.3 | 20.5 | 20.5 | -0.1 (-0.49%) | 152,600 |
| 27 Dec 2013 | INR | 21.3 | 21.3 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 162,718 |
| 26 Dec 2013 | INR | 21.7 | 21.7 | 20.85 | 21 | 21 | -0.4 (-1.87%) | 172,882 |
| 24 Dec 2013 | INR | 20.35 | 21.6 | 20.35 | 21.4 | 21.4 | +0.75 (+3.63%) | 297,601 |
| 23 Dec 2013 | INR | 20.25 | 20.95 | 20.2 | 20.65 | 20.65 | +0.45 (+2.23%) | 298,503 |
| 20 Dec 2013 | INR | 20.25 | 20.3 | 20.05 | 20.2 | 20.2 | +0.25 (+1.25%) | 180,231 |
| 19 Dec 2013 | INR | 20.5 | 20.6 | 19.8 | 19.95 | 19.95 | -0.5 (-2.44%) | 231,059 |
| 18 Dec 2013 | INR | 20.4 | 20.8 | 20 | 20.45 | 20.45 | +0.25 (+1.24%) | 101,986 |
| 17 Dec 2013 | INR | 20 | 20.9 | 19.9 | 20.2 | 20.2 | +0.3 (+1.51%) | 166,417 |
| 16 Dec 2013 | INR | 20 | 20.35 | 19.75 | 19.9 | 19.9 | +0.05 (+0.25%) | 126,297 |
