| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2014 | INR | 29.2 | 30.3 | 29.2 | 30.2 | 30.2 | +0.45 (+1.51%) | 76,041 |
| 1 Jan 2014 | INR | 30.35 | 30.5 | 29.75 | 29.75 | 29.75 | -0.6 (-1.98%) | 68,390 |
| 31 Dec 2013 | INR | 30.25 | 31.45 | 30.25 | 30.35 | 30.35 | -0.5 (-1.62%) | 184,516 |
| 30 Dec 2013 | INR | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.6 (-1.91%) | 2,901 |
| 27 Dec 2013 | INR | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.6 (-1.87%) | 1,901 |
| 26 Dec 2013 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.65 (-1.99%) | 20,850 |
| 24 Dec 2013 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | -0.65 (-1.95%) | 20,201 |
| 23 Dec 2013 | INR | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.65 (-1.91%) | 18,809 |
| 20 Dec 2013 | INR | 34 | 34 | 34 | 34 | 34 | -0.65 (-1.88%) | 73,472 |
| 19 Dec 2013 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.7 (-1.98%) | 77 |
| 18 Dec 2013 | INR | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.7 (-1.94%) | 53 |
| 17 Dec 2013 | INR | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.7 (-1.90%) | 22,440 |
| 16 Dec 2013 | INR | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.9 (-4.92%) | 1,255 |
| 13 Dec 2013 | INR | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -2 (-4.92%) | 7,971 |
| 12 Dec 2013 | INR | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -2.1 (-4.91%) | 560 |
| 11 Dec 2013 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.2 (-4.89%) | 11,897 |
| 10 Dec 2013 | INR | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -2.35 (-4.97%) | 1,500 |
| 9 Dec 2013 | INR | 47.3 | 47.3 | 47.3 | 47.3 | 47.3 | -2.45 (-4.92%) | 34,895 |
| 6 Dec 2013 | INR | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -2.6 (-4.97%) | 12,211 |
| 5 Dec 2013 | INR | 56.45 | 56.45 | 52.35 | 52.35 | 52.35 | -2.75 (-4.99%) | 19,060 |
| 4 Dec 2013 | INR | 58 | 60 | 54.5 | 55.1 | 55.1 | -2.25 (-3.92%) | 68,193 |
| 3 Dec 2013 | INR | 56.05 | 61.75 | 55.95 | 57.35 | 57.35 | -1.5 (-2.55%) | 193,470 |
| 2 Dec 2013 | INR | 58.7 | 61.25 | 58.7 | 58.85 | 58.85 | -2.9 (-4.70%) | 176,775 |
| 29 Nov 2013 | INR | 64 | 65 | 61.75 | 61.75 | 61.75 | -3.2 (-4.93%) | 85,286 |
| 28 Nov 2013 | INR | 64.95 | 68.4 | 64.95 | 64.95 | 64.95 | -3.4 (-4.97%) | 94,548 |
| 27 Nov 2013 | INR | 71 | 71 | 66.55 | 68.35 | 68.35 | -1.65 (-2.36%) | 60,171 |
| 26 Nov 2013 | INR | 68 | 70.85 | 67.5 | 70 | 70 | +2.2 (+3.24%) | 73,870 |
| 25 Nov 2013 | INR | 67 | 67.85 | 61.45 | 67.8 | 67.8 | +3.15 (+4.87%) | 189,697 |
| 22 Nov 2013 | INR | 63.9 | 64.9 | 63.4 | 64.65 | 64.65 | +2.8 (+4.53%) | 138,530 |
| 21 Nov 2013 | INR | 61.65 | 61.85 | 61.5 | 61.85 | 61.85 | +2.9 (+4.92%) | 16,445 |
