| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 28.5 | 28.5 | 26.6 | 26.85 | 26.85 | -1.6 (-5.62%) | 17,430 |
| 24 Jan 2014 | INR | 29.7 | 29.7 | 28.25 | 28.45 | 28.45 | -0.6 (-2.07%) | 7,316 |
| 23 Jan 2014 | INR | 28.75 | 29.25 | 28.65 | 29.05 | 29.05 | +0.35 (+1.22%) | 6,029 |
| 22 Jan 2014 | INR | 29.3 | 29.3 | 28.3 | 28.7 | 28.7 | -0.05 (-0.17%) | 7,247 |
| 21 Jan 2014 | INR | 29.7 | 29.7 | 28.2 | 28.75 | 28.75 | -0.7 (-2.38%) | 9,970 |
| 20 Jan 2014 | INR | 28.8 | 29.9 | 28.75 | 29.45 | 29.45 | +0.75 (+2.61%) | 11,007 |
| 17 Jan 2014 | INR | 29 | 29.35 | 28.6 | 28.7 | 28.7 | -0.65 (-2.21%) | 5,107 |
| 16 Jan 2014 | INR | 29.35 | 29.4 | 28.4 | 29.35 | 29.35 | +0.95 (+3.35%) | 15,025 |
| 15 Jan 2014 | INR | 29 | 29 | 28.4 | 28.4 | 28.4 | -0.2 (-0.70%) | 7,215 |
| 14 Jan 2014 | INR | 28.6 | 29.35 | 28.4 | 28.6 | 28.6 | -0.1 (-0.35%) | 6,298 |
| 13 Jan 2014 | INR | 28.6 | 29.45 | 28.6 | 28.7 | 28.7 | +0.25 (+0.88%) | 22,728 |
| 10 Jan 2014 | INR | 29.2 | 29.2 | 28 | 28.45 | 28.45 | -0.65 (-2.23%) | 13,981 |
| 9 Jan 2014 | INR | 29.7 | 29.7 | 29 | 29.1 | 29.1 | -0.3 (-1.02%) | 14,016 |
| 8 Jan 2014 | INR | 30.8 | 30.8 | 29 | 29.4 | 29.4 | -0.15 (-0.51%) | 18,273 |
| 7 Jan 2014 | INR | 30.45 | 30.45 | 29.1 | 29.55 | 29.55 | -0.3 (-1.01%) | 23,990 |
| 6 Jan 2014 | INR | 29.65 | 30.75 | 29.65 | 29.85 | 29.85 | +0.2 (+0.67%) | 19,868 |
| 3 Jan 2014 | INR | 29.9 | 30.3 | 29.45 | 29.65 | 29.65 | -0.7 (-2.31%) | 22,824 |
| 2 Jan 2014 | INR | 32 | 32.85 | 30 | 30.35 | 30.35 | -1.3 (-4.11%) | 109,834 |
| 1 Jan 2014 | INR | 30 | 32.2 | 29.5 | 31.65 | 31.65 | +2.15 (+7.29%) | 136,156 |
| 31 Dec 2013 | INR | 30 | 30.2 | 29.15 | 29.5 | 29.5 | +0.2 (+0.68%) | 42,124 |
| 30 Dec 2013 | INR | 29.15 | 29.95 | 29.05 | 29.3 | 29.3 | +0.55 (+1.91%) | 16,338 |
| 27 Dec 2013 | INR | 29.1 | 29.35 | 28.6 | 28.75 | 28.75 | -0.1 (-0.35%) | 12,077 |
| 26 Dec 2013 | INR | 28.5 | 29.2 | 28.5 | 28.85 | 28.85 | -0.05 (-0.17%) | 10,192 |
| 24 Dec 2013 | INR | 29 | 29.3 | 28.55 | 28.9 | 28.9 | +0.15 (+0.52%) | 16,273 |
| 23 Dec 2013 | INR | 29.8 | 30.8 | 28.6 | 28.75 | 28.75 | -0.6 (-2.04%) | 83,052 |
| 20 Dec 2013 | INR | 30 | 30 | 28.9 | 29.35 | 29.35 | 0.0 (0.0%) | 13,918 |
| 19 Dec 2013 | INR | 29.95 | 30.25 | 29.15 | 29.35 | 29.35 | +0.4 (+1.38%) | 34,822 |
| 18 Dec 2013 | INR | 28.8 | 29.05 | 28.35 | 28.95 | 28.95 | -0.15 (-0.52%) | 7,792 |
| 17 Dec 2013 | INR | 29.7 | 30.75 | 28.85 | 29.1 | 29.1 | -0.6 (-2.02%) | 26,300 |
| 16 Dec 2013 | INR | 30 | 30.45 | 27.75 | 29.7 | 29.7 | +2 (+7.22%) | 73,198 |
