| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 34.1 | 34.1 | 32.95 | 33 | 33 | -1.3 (-3.79%) | 689,523 |
| 24 Jan 2014 | INR | 34.9 | 35.5 | 34.05 | 34.3 | 34.3 | -0.75 (-2.14%) | 437,018 |
| 23 Jan 2014 | INR | 34.65 | 35.35 | 34.6 | 35.05 | 35.05 | +0.4 (+1.15%) | 227,322 |
| 22 Jan 2014 | INR | 34.6 | 34.8 | 34.2 | 34.65 | 34.65 | +0.1 (+0.29%) | 188,263 |
| 21 Jan 2014 | INR | 34.75 | 34.95 | 34.4 | 34.55 | 34.55 | -0.15 (-0.43%) | 207,349 |
| 20 Jan 2014 | INR | 34.5 | 34.85 | 34.3 | 34.7 | 34.7 | +0.35 (+1.02%) | 211,124 |
| 17 Jan 2014 | INR | 35 | 35.1 | 34.1 | 34.35 | 34.35 | -0.5 (-1.43%) | 311,172 |
| 16 Jan 2014 | INR | 35.3 | 35.3 | 34.7 | 34.85 | 34.85 | -0.15 (-0.43%) | 232,443 |
| 15 Jan 2014 | INR | 35.4 | 35.4 | 34.6 | 35 | 35 | 0.0 (0.0%) | 275,823 |
| 14 Jan 2014 | INR | 34.85 | 35.35 | 34.4 | 35 | 35 | +0.15 (+0.43%) | 412,178 |
| 13 Jan 2014 | INR | 35.1 | 35.4 | 34.6 | 34.85 | 34.85 | -0.2 (-0.57%) | 425,927 |
| 10 Jan 2014 | INR | 35.75 | 36.15 | 34.85 | 35.05 | 35.05 | -0.7 (-1.96%) | 663,002 |
| 9 Jan 2014 | INR | 36 | 36.6 | 35.6 | 35.75 | 35.75 | -0.15 (-0.42%) | 488,097 |
| 8 Jan 2014 | INR | 36.35 | 36.4 | 35.75 | 35.9 | 35.9 | -0.1 (-0.28%) | 616,659 |
| 7 Jan 2014 | INR | 37.15 | 37.4 | 35.8 | 36 | 36 | -1 (-2.70%) | 648,163 |
| 6 Jan 2014 | INR | 36.75 | 37.4 | 35.9 | 37 | 37 | +0.45 (+1.23%) | 849,699 |
| 3 Jan 2014 | INR | 36.75 | 37.15 | 35.8 | 36.55 | 36.55 | -0.6 (-1.62%) | 1,167,865 |
| 2 Jan 2014 | INR | 39.3 | 39.4 | 36.9 | 37.15 | 37.15 | -2.4 (-6.07%) | 1,617,852 |
| 1 Jan 2014 | INR | 39.5 | 39.7 | 39.2 | 39.55 | 39.55 | +0.55 (+1.41%) | 592,330 |
| 31 Dec 2013 | INR | 39.45 | 39.6 | 38.55 | 39 | 39 | -0.1 (-0.26%) | 758,460 |
| 30 Dec 2013 | INR | 39.85 | 40.15 | 38.9 | 39.1 | 39.1 | -0.4 (-1.01%) | 601,334 |
| 27 Dec 2013 | INR | 40.05 | 40.5 | 39.3 | 39.5 | 39.5 | -0.1 (-0.25%) | 1,068,130 |
| 26 Dec 2013 | INR | 38.75 | 39.95 | 38.35 | 39.6 | 39.6 | +1.3 (+3.39%) | 1,533,256 |
| 24 Dec 2013 | INR | 39.25 | 39.35 | 38.2 | 38.3 | 38.3 | -0.55 (-1.42%) | 506,473 |
| 23 Dec 2013 | INR | 38.15 | 39.1 | 38.15 | 38.85 | 38.85 | +0.75 (+1.97%) | 740,849 |
| 20 Dec 2013 | INR | 36.7 | 38.25 | 36.55 | 38.1 | 38.1 | +1.15 (+3.11%) | 1,069,785 |
| 19 Dec 2013 | INR | 37.55 | 38 | 36.55 | 36.95 | 36.95 | -0.75 (-1.99%) | 865,047 |
| 18 Dec 2013 | INR | 36.5 | 37.95 | 36.3 | 37.7 | 37.7 | +1.1 (+3.01%) | 796,911 |
| 17 Dec 2013 | INR | 37.4 | 37.7 | 36.4 | 36.6 | 36.6 | -0.55 (-1.48%) | 606,820 |
| 16 Dec 2013 | INR | 38 | 38 | 36.55 | 37.15 | 37.15 | -0.9 (-2.37%) | 1,416,928 |
