| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2014 | INR | 19.05 | 19.35 | 18.7 | 18.9 | 18.9 | -0.25 (-1.31%) | 105,920 |
| 11 Mar 2014 | INR | 19.1 | 19.95 | 18.85 | 19.15 | 19.15 | 0.0 (0.0%) | 321,191 |
| 10 Mar 2014 | INR | 19.1 | 19.7 | 19.05 | 19.15 | 19.15 | +0.15 (+0.79%) | 588,935 |
| 7 Mar 2014 | INR | 19 | 19.4 | 18.85 | 19 | 19 | +0.15 (+0.80%) | 387,525 |
| 6 Mar 2014 | INR | 19.2 | 19.5 | 18.65 | 18.85 | 18.85 | +0.05 (+0.27%) | 612,895 |
| 5 Mar 2014 | INR | 18.65 | 19.6 | 18.55 | 18.8 | 18.8 | +0.7 (+3.87%) | 790,281 |
| 4 Mar 2014 | INR | 18.3 | 18.3 | 17.55 | 18.1 | 18.1 | +0.15 (+0.84%) | 108,334 |
| 3 Mar 2014 | INR | 18.75 | 18.75 | 17.8 | 17.95 | 17.95 | -0.6 (-3.23%) | 105,137 |
| 28 Feb 2014 | INR | 19.1 | 19.3 | 18.4 | 18.55 | 18.55 | -0.2 (-1.07%) | 239,297 |
| 26 Feb 2014 | INR | 19 | 19.45 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 107,489 |
| 25 Feb 2014 | INR | 20 | 20 | 18.65 | 18.8 | 18.8 | -0.3 (-1.57%) | 139,666 |
| 24 Feb 2014 | INR | 18.6 | 21 | 18.5 | 19.1 | 19.1 | +0.3 (+1.60%) | 638,455 |
| 21 Feb 2014 | INR | 18.2 | 19.4 | 18.2 | 18.8 | 18.8 | +0.1 (+0.53%) | 32,324 |
| 20 Feb 2014 | INR | 18.7 | 19.05 | 18.5 | 18.7 | 18.7 | -0.2 (-1.06%) | 59,760 |
| 19 Feb 2014 | INR | 18.7 | 19.3 | 18.7 | 18.9 | 18.9 | 0.0 (0.0%) | 90,112 |
| 18 Feb 2014 | INR | 19.1 | 19.1 | 18.75 | 18.9 | 18.9 | +0.2 (+1.07%) | 131,272 |
| 17 Feb 2014 | INR | 18.7 | 19.2 | 18.5 | 18.7 | 18.7 | -0.15 (-0.80%) | 100,005 |
| 14 Feb 2014 | INR | 18.75 | 19.2 | 18.6 | 18.85 | 18.85 | +0.2 (+1.07%) | 69,349 |
| 13 Feb 2014 | INR | 19.75 | 19.8 | 18.5 | 18.65 | 18.65 | -0.85 (-4.36%) | 203,136 |
| 12 Feb 2014 | INR | 20.2 | 20.25 | 19.4 | 19.5 | 19.5 | -0.15 (-0.76%) | 139,246 |
| 11 Feb 2014 | INR | 19.75 | 20.6 | 19.5 | 19.65 | 19.65 | -0.3 (-1.50%) | 110,169 |
| 10 Feb 2014 | INR | 20.45 | 20.45 | 19.6 | 19.95 | 19.95 | -0.7 (-3.39%) | 277,392 |
| 7 Feb 2014 | INR | 21.05 | 21.1 | 20.5 | 20.65 | 20.65 | -0.25 (-1.20%) | 113,524 |
| 6 Feb 2014 | INR | 21.45 | 21.6 | 20.7 | 20.9 | 20.9 | +0.3 (+1.46%) | 855,035 |
| 5 Feb 2014 | INR | 18.7 | 20.9 | 18.5 | 20.6 | 20.6 | +1.75 (+9.28%) | 267,748 |
| 4 Feb 2014 | INR | 18.6 | 19.1 | 18.25 | 18.85 | 18.85 | +0.35 (+1.89%) | 67,225 |
| 3 Feb 2014 | INR | 18.7 | 19.05 | 18.25 | 18.5 | 18.5 | +0.05 (+0.27%) | 91,314 |
| 31 Jan 2014 | INR | 19.2 | 19.4 | 17.8 | 18.45 | 18.45 | -0.25 (-1.34%) | 119,149 |
| 30 Jan 2014 | INR | 19.25 | 19.25 | 18.5 | 18.7 | 18.7 | -0.55 (-2.86%) | 99,434 |
| 29 Jan 2014 | INR | 19.5 | 19.7 | 18.95 | 19.25 | 19.25 | +0.35 (+1.85%) | 220,194 |
