| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2014 | INR | 19.65 | 19.7 | 18.5 | 18.8 | 18.8 | +0.3 (+1.62%) | 12,396 |
| 16 Jan 2014 | INR | 19.8 | 19.8 | 18.4 | 18.5 | 18.5 | -0.6 (-3.14%) | 21,975 |
| 15 Jan 2014 | INR | 19.2 | 19.35 | 18.8 | 19.1 | 19.1 | +0.15 (+0.79%) | 4,474 |
| 14 Jan 2014 | INR | 19.8 | 20.45 | 18.65 | 18.95 | 18.95 | +0.2 (+1.07%) | 19,559 |
| 13 Jan 2014 | INR | 19.1 | 19.35 | 18.65 | 18.75 | 18.75 | -0.3 (-1.57%) | 6,351 |
| 10 Jan 2014 | INR | 19.75 | 19.75 | 18.1 | 19.05 | 19.05 | -0.05 (-0.26%) | 21,565 |
| 9 Jan 2014 | INR | 19 | 19.4 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 7,695 |
| 8 Jan 2014 | INR | 19.25 | 19.7 | 18.8 | 19.1 | 19.1 | -0.2 (-1.04%) | 17,457 |
| 7 Jan 2014 | INR | 20.4 | 20.4 | 19.25 | 19.3 | 19.3 | -0.25 (-1.28%) | 13,335 |
| 6 Jan 2014 | INR | 19.6 | 20.35 | 19.35 | 19.55 | 19.55 | -0.25 (-1.26%) | 19,835 |
| 3 Jan 2014 | INR | 19.8 | 20 | 19.1 | 19.8 | 19.8 | -0.1 (-0.50%) | 7,513 |
| 2 Jan 2014 | INR | 20.15 | 21.5 | 19.75 | 19.9 | 19.9 | -0.3 (-1.49%) | 76,728 |
| 1 Jan 2014 | INR | 19.45 | 20.6 | 19.45 | 20.2 | 20.2 | +0.9 (+4.66%) | 45,848 |
| 31 Dec 2013 | INR | 19.6 | 19.7 | 19.25 | 19.3 | 19.3 | -0.3 (-1.53%) | 14,779 |
| 30 Dec 2013 | INR | 20.6 | 20.6 | 19.55 | 19.6 | 19.6 | -0.3 (-1.51%) | 8,733 |
| 27 Dec 2013 | INR | 20.15 | 20.35 | 19.65 | 19.9 | 19.9 | -0.05 (-0.25%) | 42,723 |
| 26 Dec 2013 | INR | 19.85 | 20.75 | 19.7 | 19.95 | 19.95 | -0.2 (-0.99%) | 27,253 |
| 24 Dec 2013 | INR | 19.95 | 20.3 | 19.25 | 20.15 | 20.15 | +0.8 (+4.13%) | 41,643 |
| 23 Dec 2013 | INR | 18.8 | 20.3 | 18.7 | 19.35 | 19.35 | +0.3 (+1.57%) | 49,572 |
| 20 Dec 2013 | INR | 18.7 | 19.25 | 18.4 | 19.05 | 19.05 | +0.15 (+0.79%) | 12,013 |
| 19 Dec 2013 | INR | 18.7 | 19.2 | 18.5 | 18.9 | 18.9 | +0.1 (+0.53%) | 11,935 |
| 18 Dec 2013 | INR | 18.95 | 19.15 | 18.1 | 18.8 | 18.8 | +0.15 (+0.80%) | 15,175 |
| 17 Dec 2013 | INR | 18.35 | 18.75 | 18.05 | 18.65 | 18.65 | +0.55 (+3.04%) | 16,310 |
| 16 Dec 2013 | INR | 18 | 18.4 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 23,093 |
| 13 Dec 2013 | INR | 18.4 | 19 | 18.05 | 18.25 | 18.25 | -0.3 (-1.62%) | 13,614 |
| 12 Dec 2013 | INR | 18.7 | 18.9 | 18.45 | 18.55 | 18.55 | -0.3 (-1.59%) | 9,572 |
| 11 Dec 2013 | INR | 18.7 | 19.1 | 18.25 | 18.85 | 18.85 | +0.05 (+0.27%) | 22,945 |
| 10 Dec 2013 | INR | 19.55 | 19.55 | 18.5 | 18.8 | 18.8 | -0.55 (-2.84%) | 42,412 |
| 9 Dec 2013 | INR | 19.9 | 20.45 | 19.2 | 19.35 | 19.35 | -0.55 (-2.76%) | 46,888 |
| 6 Dec 2013 | INR | 20.2 | 20.5 | 19.7 | 19.9 | 19.9 | -0.75 (-3.63%) | 34,070 |
