| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 18.95 | 19 | 17.25 | 17.65 | 17.65 | -1.35 (-7.11%) | 13,447 |
| 24 Jan 2014 | INR | 19.7 | 19.95 | 18.85 | 19 | 19 | -0.75 (-3.80%) | 7,032 |
| 23 Jan 2014 | INR | 19.8 | 20.35 | 19.7 | 19.75 | 19.75 | -0.2 (-1.00%) | 8,377 |
| 22 Jan 2014 | INR | 20.65 | 20.65 | 19.85 | 19.95 | 19.95 | -0.05 (-0.25%) | 20,630 |
| 21 Jan 2014 | INR | 20.6 | 20.65 | 19.75 | 20 | 20 | +0.05 (+0.25%) | 7,180 |
| 20 Jan 2014 | INR | 19.4 | 20.6 | 19.25 | 19.95 | 19.95 | +0.55 (+2.84%) | 21,331 |
| 17 Jan 2014 | INR | 20.9 | 20.9 | 19.25 | 19.4 | 19.4 | -0.65 (-3.24%) | 16,012 |
| 16 Jan 2014 | INR | 20.4 | 20.55 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 9,617 |
| 15 Jan 2014 | INR | 19.9 | 20.65 | 19.9 | 20.05 | 20.05 | +0.35 (+1.78%) | 20,904 |
| 14 Jan 2014 | INR | 20.4 | 20.4 | 19.55 | 19.7 | 19.7 | -0.75 (-3.67%) | 25,630 |
| 13 Jan 2014 | INR | 20.5 | 21.3 | 20.3 | 20.45 | 20.45 | +0.05 (+0.25%) | 22,180 |
| 10 Jan 2014 | INR | 21.15 | 21.4 | 20 | 20.4 | 20.4 | -1.05 (-4.90%) | 22,763 |
| 9 Jan 2014 | INR | 22 | 22.25 | 21.05 | 21.45 | 21.45 | -0.25 (-1.15%) | 55,006 |
| 8 Jan 2014 | INR | 23.25 | 23.4 | 21.55 | 21.7 | 21.7 | -0.8 (-3.56%) | 66,802 |
| 7 Jan 2014 | INR | 23.95 | 24.65 | 22.25 | 22.5 | 22.5 | -0.6 (-2.60%) | 211,054 |
| 6 Jan 2014 | INR | 19.75 | 23.1 | 19.25 | 23.1 | 23.1 | +3.85 (+20%) | 394,754 |
| 3 Jan 2014 | INR | 18.05 | 19.5 | 18.05 | 19.25 | 19.25 | +0.9 (+4.90%) | 30,458 |
| 2 Jan 2014 | INR | 18.35 | 19.5 | 18.25 | 18.35 | 18.35 | 0.0 (0.0%) | 30,829 |
| 1 Jan 2014 | INR | 19 | 19.5 | 18.2 | 18.35 | 18.35 | -1.6 (-8.02%) | 64,518 |
| 31 Dec 2013 | INR | 20 | 20.05 | 19.7 | 19.95 | 19.95 | +0.1 (+0.50%) | 12,118 |
| 30 Dec 2013 | INR | 20 | 20.4 | 19.65 | 19.85 | 19.85 | +0.05 (+0.25%) | 27,889 |
| 27 Dec 2013 | INR | 19.95 | 20 | 19.2 | 19.8 | 19.8 | -0.05 (-0.25%) | 17,224 |
| 26 Dec 2013 | INR | 19.7 | 20.45 | 19.15 | 19.85 | 19.85 | +0.85 (+4.47%) | 34,576 |
| 24 Dec 2013 | INR | 18 | 19.75 | 17.7 | 19 | 19 | +1.25 (+7.04%) | 44,538 |
| 23 Dec 2013 | INR | 17.15 | 17.9 | 17.15 | 17.75 | 17.75 | +0.6 (+3.50%) | 8,085 |
| 20 Dec 2013 | INR | 17.25 | 17.55 | 17.05 | 17.15 | 17.15 | -0.35 (-2%) | 11,542 |
| 19 Dec 2013 | INR | 18.55 | 18.55 | 17.3 | 17.5 | 17.5 | +0.3 (+1.74%) | 11,487 |
| 18 Dec 2013 | INR | 16.4 | 17.8 | 16.2 | 17.2 | 17.2 | +1 (+6.17%) | 12,584 |
| 17 Dec 2013 | INR | 16.2 | 16.75 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 13,582 |
| 16 Dec 2013 | INR | 17 | 17 | 16.35 | 16.35 | 16.35 | -0.15 (-0.91%) | 6,729 |
