| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2014 | INR | 17.55 | 18 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 14,230 |
| 30 Jan 2014 | INR | 17.8 | 17.8 | 17.1 | 17.5 | 17.5 | -0.45 (-2.51%) | 8,329 |
| 29 Jan 2014 | INR | 18.45 | 18.45 | 17.75 | 17.95 | 17.95 | -0.2 (-1.10%) | 8,037 |
| 28 Jan 2014 | INR | 17.75 | 18.6 | 17.7 | 18.15 | 18.15 | +0.4 (+2.25%) | 14,575 |
| 27 Jan 2014 | INR | 18.95 | 18.95 | 17.55 | 17.75 | 17.75 | -1.2 (-6.33%) | 20,016 |
| 24 Jan 2014 | INR | 19.6 | 19.9 | 18.75 | 18.95 | 18.95 | -0.75 (-3.81%) | 20,570 |
| 23 Jan 2014 | INR | 20.25 | 20.25 | 19.7 | 19.7 | 19.7 | -0.2 (-1.01%) | 12,879 |
| 22 Jan 2014 | INR | 19.75 | 20.4 | 19.6 | 19.9 | 19.9 | 0.0 (0.0%) | 23,456 |
| 21 Jan 2014 | INR | 20.4 | 20.65 | 19.8 | 19.9 | 19.9 | -0.15 (-0.75%) | 23,040 |
| 20 Jan 2014 | INR | 19.4 | 20.7 | 19.1 | 20.05 | 20.05 | +0.5 (+2.56%) | 50,826 |
| 17 Jan 2014 | INR | 20 | 20.35 | 19.4 | 19.55 | 19.55 | -0.55 (-2.74%) | 10,599 |
| 16 Jan 2014 | INR | 20.3 | 20.55 | 20.05 | 20.1 | 20.1 | +0.05 (+0.25%) | 28,614 |
| 15 Jan 2014 | INR | 20 | 20.65 | 19.9 | 20.05 | 20.05 | +0.35 (+1.78%) | 30,901 |
| 14 Jan 2014 | INR | 20.5 | 20.5 | 19.6 | 19.7 | 19.7 | -0.65 (-3.19%) | 27,362 |
| 13 Jan 2014 | INR | 21 | 21.25 | 20.2 | 20.35 | 20.35 | -0.25 (-1.21%) | 36,765 |
| 10 Jan 2014 | INR | 21.4 | 21.5 | 20.25 | 20.6 | 20.6 | -0.7 (-3.29%) | 39,290 |
| 9 Jan 2014 | INR | 22 | 22.3 | 21.1 | 21.3 | 21.3 | -0.4 (-1.84%) | 80,481 |
| 8 Jan 2014 | INR | 23.4 | 23.5 | 21.6 | 21.7 | 21.7 | -0.8 (-3.56%) | 96,927 |
| 7 Jan 2014 | INR | 23.35 | 24.6 | 21.8 | 22.5 | 22.5 | -0.2 (-0.88%) | 350,537 |
| 6 Jan 2014 | INR | 19.35 | 22.7 | 19.25 | 22.7 | 22.7 | +3.75 (+19.79%) | 628,475 |
| 3 Jan 2014 | INR | 18.5 | 19.55 | 17.85 | 18.95 | 18.95 | +0.65 (+3.55%) | 62,694 |
| 2 Jan 2014 | INR | 18.45 | 19.7 | 18.1 | 18.3 | 18.3 | -0.15 (-0.81%) | 71,000 |
| 1 Jan 2014 | INR | 19.6 | 19.6 | 18.3 | 18.45 | 18.45 | -1.3 (-6.58%) | 131,325 |
| 31 Dec 2013 | INR | 20.2 | 20.2 | 19.55 | 19.75 | 19.75 | -0.15 (-0.75%) | 16,298 |
| 30 Dec 2013 | INR | 20.25 | 20.4 | 19.6 | 19.9 | 19.9 | +0.15 (+0.76%) | 43,782 |
| 27 Dec 2013 | INR | 20.1 | 20.1 | 19.1 | 19.75 | 19.75 | -0.05 (-0.25%) | 44,649 |
| 26 Dec 2013 | INR | 18.3 | 20.4 | 18.3 | 19.8 | 19.8 | +0.75 (+3.94%) | 67,129 |
| 24 Dec 2013 | INR | 17.5 | 19.75 | 17.5 | 19.05 | 19.05 | +1.4 (+7.93%) | 100,627 |
| 23 Dec 2013 | INR | 17.05 | 17.8 | 16.3 | 17.65 | 17.65 | +0.45 (+2.62%) | 14,533 |
| 20 Dec 2013 | INR | 17.2 | 17.65 | 16.9 | 17.2 | 17.2 | -0.15 (-0.86%) | 10,034 |
