| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | INR | 18.7 | 19.1 | 18.55 | 18.9 | 18.9 | +0.05 (+0.27%) | 147,937 |
| 27 Jan 2014 | INR | 18.65 | 19.15 | 18.5 | 18.85 | 18.85 | -0.3 (-1.57%) | 254,410 |
| 24 Jan 2014 | INR | 19 | 19.5 | 19 | 19.15 | 19.15 | -0.25 (-1.29%) | 147,727 |
| 23 Jan 2014 | INR | 19.25 | 19.7 | 19.25 | 19.4 | 19.4 | -0.1 (-0.51%) | 149,609 |
| 22 Jan 2014 | INR | 19.05 | 19.65 | 19.05 | 19.5 | 19.5 | 0.0 (0.0%) | 243,006 |
| 21 Jan 2014 | INR | 19 | 19.9 | 19 | 19.5 | 19.5 | -0.05 (-0.26%) | 109,825 |
| 20 Jan 2014 | INR | 19.45 | 19.8 | 19.35 | 19.55 | 19.55 | +0.15 (+0.77%) | 176,891 |
| 17 Jan 2014 | INR | 20.35 | 20.4 | 19.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 292,616 |
| 16 Jan 2014 | INR | 19.95 | 20 | 19.3 | 19.45 | 19.45 | -0.25 (-1.27%) | 135,833 |
| 15 Jan 2014 | INR | 19.25 | 20 | 19.25 | 19.7 | 19.7 | +0.2 (+1.03%) | 188,085 |
| 14 Jan 2014 | INR | 20.3 | 20.4 | 19.35 | 19.5 | 19.5 | -0.35 (-1.76%) | 410,906 |
| 13 Jan 2014 | INR | 20.1 | 20.6 | 19.6 | 19.85 | 19.85 | -0.4 (-1.98%) | 249,514 |
| 10 Jan 2014 | INR | 20.45 | 21.25 | 20.15 | 20.25 | 20.25 | -0.4 (-1.94%) | 103,968 |
| 9 Jan 2014 | INR | 21.25 | 21.5 | 20.4 | 20.65 | 20.65 | -0.7 (-3.28%) | 156,736 |
| 8 Jan 2014 | INR | 21.15 | 21.7 | 21.05 | 21.35 | 21.35 | +0.15 (+0.71%) | 117,234 |
| 7 Jan 2014 | INR | 21.7 | 22 | 21.1 | 21.2 | 21.2 | -0.5 (-2.30%) | 81,358 |
| 6 Jan 2014 | INR | 21.9 | 22.1 | 21.3 | 21.7 | 21.7 | +0.15 (+0.70%) | 108,934 |
| 3 Jan 2014 | INR | 21 | 21.8 | 21 | 21.55 | 21.55 | +0.2 (+0.94%) | 123,478 |
| 2 Jan 2014 | INR | 22.75 | 23.6 | 21.1 | 21.35 | 21.35 | -1.2 (-5.32%) | 529,218 |
| 1 Jan 2014 | INR | 21.25 | 22.8 | 21.25 | 22.55 | 22.55 | +1.05 (+4.88%) | 347,902 |
| 31 Dec 2013 | INR | 21.3 | 21.7 | 21 | 21.5 | 21.5 | +0.25 (+1.18%) | 86,410 |
| 30 Dec 2013 | INR | 22.05 | 22.5 | 21.15 | 21.25 | 21.25 | -0.7 (-3.19%) | 408,759 |
| 27 Dec 2013 | INR | 22 | 22.95 | 21.6 | 21.95 | 21.95 | +0.15 (+0.69%) | 1,023,250 |
| 26 Dec 2013 | INR | 22.05 | 23 | 21.6 | 21.8 | 21.8 | -0.25 (-1.13%) | 346,548 |
| 24 Dec 2013 | INR | 20.75 | 22.45 | 20.6 | 22.05 | 22.05 | +1.45 (+7.04%) | 519,555 |
| 23 Dec 2013 | INR | 20.55 | 21.5 | 20.1 | 20.6 | 20.6 | +0.6 (+3%) | 333,040 |
| 20 Dec 2013 | INR | 19.1 | 20.75 | 19.1 | 20 | 20 | +0.65 (+3.36%) | 545,870 |
| 19 Dec 2013 | INR | 19.8 | 20.2 | 19.3 | 19.35 | 19.35 | -0.3 (-1.53%) | 70,575 |
| 18 Dec 2013 | INR | 19 | 19.8 | 19 | 19.65 | 19.65 | +0.35 (+1.81%) | 168,568 |
| 17 Dec 2013 | INR | 19.1 | 20 | 19.1 | 19.3 | 19.3 | -0.1 (-0.52%) | 68,079 |
