| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 13.7 | 13.85 | 12.35 | 12.45 | 12.45 | -1.25 (-9.12%) | 48,471 |
| 3 Feb 2014 | INR | 13.15 | 15 | 13.15 | 13.7 | 13.7 | -0.8 (-5.52%) | 28,935 |
| 31 Jan 2014 | INR | 15.25 | 15.5 | 14.3 | 14.5 | 14.5 | -0.95 (-6.15%) | 22,786 |
| 30 Jan 2014 | INR | 15.25 | 15.8 | 14.95 | 15.45 | 15.45 | -0.2 (-1.28%) | 6,388 |
| 29 Jan 2014 | INR | 16 | 16.3 | 15.3 | 15.65 | 15.65 | -0.35 (-2.19%) | 10,606 |
| 28 Jan 2014 | INR | 14.85 | 16.1 | 14.65 | 16 | 16 | +0.6 (+3.90%) | 10,997 |
| 27 Jan 2014 | INR | 15.6 | 16 | 15.05 | 15.4 | 15.4 | -0.3 (-1.91%) | 8,484 |
| 24 Jan 2014 | INR | 16.45 | 16.45 | 15.6 | 15.7 | 15.7 | -0.6 (-3.68%) | 29,756 |
| 23 Jan 2014 | INR | 16.15 | 16.55 | 16.15 | 16.3 | 16.3 | -0.1 (-0.61%) | 3,365 |
| 22 Jan 2014 | INR | 16.1 | 16.55 | 16.1 | 16.4 | 16.4 | +0.2 (+1.23%) | 4,909 |
| 21 Jan 2014 | INR | 16.35 | 16.75 | 16.15 | 16.2 | 16.2 | -0.25 (-1.52%) | 12,936 |
| 20 Jan 2014 | INR | 16 | 16.65 | 15.6 | 16.45 | 16.45 | +0.4 (+2.49%) | 18,978 |
| 17 Jan 2014 | INR | 16 | 16.45 | 16 | 16.05 | 16.05 | 0.0 (0.0%) | 9,015 |
| 16 Jan 2014 | INR | 16.2 | 16.25 | 15.9 | 16.05 | 16.05 | -0.15 (-0.93%) | 19,561 |
| 15 Jan 2014 | INR | 16 | 16.85 | 16 | 16.2 | 16.2 | -0.15 (-0.92%) | 13,152 |
| 14 Jan 2014 | INR | 16.2 | 16.75 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 4,503 |
| 13 Jan 2014 | INR | 16.1 | 17.35 | 16 | 16.45 | 16.45 | -0.15 (-0.90%) | 17,719 |
| 10 Jan 2014 | INR | 15.6 | 16.8 | 15.6 | 16.6 | 16.6 | +0.65 (+4.08%) | 15,768 |
| 9 Jan 2014 | INR | 16.2 | 16.7 | 15.8 | 15.95 | 15.95 | -0.35 (-2.15%) | 19,734 |
| 8 Jan 2014 | INR | 16.65 | 17 | 15.75 | 16.3 | 16.3 | -0.35 (-2.10%) | 51,013 |
| 7 Jan 2014 | INR | 17.25 | 17.9 | 16.3 | 16.65 | 16.65 | -0.35 (-2.06%) | 46,866 |
| 6 Jan 2014 | INR | 17.2 | 17.7 | 16.7 | 17 | 17 | -0.35 (-2.02%) | 48,770 |
| 3 Jan 2014 | INR | 17.9 | 18.1 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 52,216 |
| 2 Jan 2014 | INR | 17.85 | 18.3 | 17.35 | 18.25 | 18.25 | +0.8 (+4.58%) | 113,514 |
| 1 Jan 2014 | INR | 16.8 | 17.55 | 16.3 | 17.45 | 17.45 | +0.7 (+4.18%) | 54,552 |
| 31 Dec 2013 | INR | 16.55 | 17.3 | 16.55 | 16.75 | 16.75 | +0.25 (+1.52%) | 23,496 |
| 30 Dec 2013 | INR | 17.3 | 17.3 | 16.45 | 16.5 | 16.5 | -0.65 (-3.79%) | 30,374 |
| 27 Dec 2013 | INR | 17.4 | 17.45 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 11,933 |
| 26 Dec 2013 | INR | 16.6 | 17.35 | 16.6 | 17.1 | 17.1 | +0.55 (+3.32%) | 67,838 |
| 24 Dec 2013 | INR | 16.2 | 16.85 | 16.15 | 16.55 | 16.55 | +0.1 (+0.61%) | 21,894 |
