| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 36.1 | 37.05 | 35 | 35.75 | 35.75 | -0.1 (-0.28%) | 3,353 |
| 24 Jan 2014 | INR | 35.8 | 36.25 | 35.2 | 35.85 | 35.85 | -0.55 (-1.51%) | 65,996 |
| 23 Jan 2014 | INR | 36.3 | 36.7 | 36.05 | 36.4 | 36.4 | +0.15 (+0.41%) | 4,982 |
| 22 Jan 2014 | INR | 37.8 | 37.8 | 36.1 | 36.25 | 36.25 | -0.6 (-1.63%) | 7,658 |
| 21 Jan 2014 | INR | 39.7 | 39.7 | 35.75 | 36.85 | 36.85 | +0.55 (+1.52%) | 6,513 |
| 20 Jan 2014 | INR | 37 | 37.1 | 35.45 | 36.3 | 36.3 | -0.75 (-2.02%) | 13,116 |
| 17 Jan 2014 | INR | 38.4 | 38.4 | 37 | 37.05 | 37.05 | -0.95 (-2.50%) | 11,978 |
| 16 Jan 2014 | INR | 38.25 | 38.55 | 38 | 38 | 38 | +0.05 (+0.13%) | 7,108 |
| 15 Jan 2014 | INR | 38.6 | 38.6 | 37.8 | 37.95 | 37.95 | -0.2 (-0.52%) | 9,535 |
| 14 Jan 2014 | INR | 38.1 | 38.45 | 37.6 | 38.15 | 38.15 | +0.05 (+0.13%) | 1,551 |
| 13 Jan 2014 | INR | 38 | 38.75 | 38 | 38.1 | 38.1 | -0.8 (-2.06%) | 6,228 |
| 10 Jan 2014 | INR | 38.8 | 39.15 | 38.2 | 38.9 | 38.9 | -0.3 (-0.77%) | 6,886 |
| 9 Jan 2014 | INR | 39.5 | 39.5 | 39 | 39.2 | 39.2 | -0.25 (-0.63%) | 2,031 |
| 8 Jan 2014 | INR | 39.7 | 40.35 | 39 | 39.45 | 39.45 | +0.2 (+0.51%) | 5,809 |
| 7 Jan 2014 | INR | 39.7 | 40 | 39.25 | 39.25 | 39.25 | +0.3 (+0.77%) | 3,250 |
| 6 Jan 2014 | INR | 39 | 39.65 | 38.85 | 38.95 | 38.95 | +0.1 (+0.26%) | 3,746 |
| 3 Jan 2014 | INR | 39.2 | 39.3 | 38.8 | 38.85 | 38.85 | -0.2 (-0.51%) | 2,324 |
| 2 Jan 2014 | INR | 41.75 | 41.9 | 38.8 | 39.05 | 39.05 | -1.6 (-3.94%) | 13,558 |
| 1 Jan 2014 | INR | 38.7 | 41 | 38.7 | 40.65 | 40.65 | +1.5 (+3.83%) | 7,025 |
| 31 Dec 2013 | INR | 38.85 | 40.5 | 38.8 | 39.15 | 39.15 | -0.55 (-1.39%) | 6,986 |
| 30 Dec 2013 | INR | 39.9 | 39.95 | 38.8 | 39.7 | 39.7 | -0.3 (-0.75%) | 346,429 |
| 27 Dec 2013 | INR | 40.5 | 40.5 | 39.4 | 40 | 40 | -0.1 (-0.25%) | 4,912 |
| 26 Dec 2013 | INR | 40 | 42.5 | 39.8 | 40.1 | 40.1 | +0.15 (+0.38%) | 15,444 |
| 24 Dec 2013 | INR | 38.3 | 41.75 | 38.3 | 39.95 | 39.95 | +0.75 (+1.91%) | 52,134 |
| 23 Dec 2013 | INR | 39.9 | 40 | 38.95 | 39.2 | 39.2 | 0.0 (0.0%) | 19,282 |
| 20 Dec 2013 | INR | 38.75 | 39.95 | 38.6 | 39.2 | 39.2 | +0.45 (+1.16%) | 5,264 |
| 19 Dec 2013 | INR | 39.8 | 39.8 | 38.75 | 38.75 | 38.75 | -0.6 (-1.52%) | 7,025 |
| 18 Dec 2013 | INR | 39.55 | 40 | 38 | 39.35 | 39.35 | -0.1 (-0.25%) | 16,668 |
| 17 Dec 2013 | INR | 39.55 | 40.05 | 39 | 39.45 | 39.45 | -0.65 (-1.62%) | 4,221 |
| 16 Dec 2013 | INR | 42.35 | 42.35 | 39.55 | 40.1 | 40.1 | -1.05 (-2.55%) | 567 |
