| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2014 | INR | 34.85 | 35.75 | 34.4 | 34.65 | 34.65 | -0.8 (-2.26%) | 98,605 |
| 29 Jan 2014 | INR | 35.05 | 35.7 | 34.95 | 35.45 | 35.45 | +0.4 (+1.14%) | 28,232 |
| 28 Jan 2014 | INR | 34.95 | 35.5 | 34.75 | 35.05 | 35.05 | -0.1 (-0.28%) | 156,932 |
| 27 Jan 2014 | INR | 37 | 37 | 35.15 | 35.15 | 35.15 | -1.85 (-5%) | 102,141 |
| 24 Jan 2014 | INR | 36 | 37.85 | 36 | 37 | 37 | -0.55 (-1.46%) | 111,371 |
| 23 Jan 2014 | INR | 35.75 | 38.25 | 35.75 | 37.55 | 37.55 | -0.05 (-0.13%) | 76,548 |
| 22 Jan 2014 | INR | 34.55 | 37.6 | 34.55 | 37.6 | 37.6 | +1.75 (+4.88%) | 231,815 |
| 21 Jan 2014 | INR | 36 | 36.7 | 35.55 | 35.85 | 35.85 | -0.7 (-1.92%) | 75,345 |
| 20 Jan 2014 | INR | 34.65 | 37.05 | 34.65 | 36.55 | 36.55 | +0.75 (+2.09%) | 83,916 |
| 17 Jan 2014 | INR | 34.8 | 36.2 | 34.7 | 35.8 | 35.8 | -0.7 (-1.92%) | 75,819 |
| 16 Jan 2014 | INR | 35.5 | 36.95 | 35.5 | 36.5 | 36.5 | 0.0 (0.0%) | 89,770 |
| 15 Jan 2014 | INR | 36.75 | 37 | 36.35 | 36.5 | 36.5 | +0.15 (+0.41%) | 58,701 |
| 14 Jan 2014 | INR | 37.9 | 37.9 | 36.05 | 36.35 | 36.35 | 0.0 (0.0%) | 40,532 |
| 13 Jan 2014 | INR | 36.2 | 38 | 36.2 | 36.35 | 36.35 | -1.45 (-3.84%) | 73,239 |
| 10 Jan 2014 | INR | 38 | 38.8 | 37.15 | 37.8 | 37.8 | -0.8 (-2.07%) | 70,584 |
| 9 Jan 2014 | INR | 38.7 | 39.7 | 37.6 | 38.6 | 38.6 | -0.1 (-0.26%) | 193,464 |
| 8 Jan 2014 | INR | 37.5 | 38.9 | 36 | 38.7 | 38.7 | +1.65 (+4.45%) | 348,367 |
| 7 Jan 2014 | INR | 36.2 | 37.25 | 35.35 | 37.05 | 37.05 | +0.6 (+1.65%) | 208,029 |
| 6 Jan 2014 | INR | 35.6 | 37 | 35 | 36.45 | 36.45 | +0.4 (+1.11%) | 133,122 |
| 3 Jan 2014 | INR | 36.4 | 36.85 | 35.1 | 36.05 | 36.05 | 0.0 (0.0%) | 97,343 |
| 2 Jan 2014 | INR | 34.3 | 36.3 | 34.1 | 36.05 | 36.05 | +1.45 (+4.19%) | 269,901 |
| 1 Jan 2014 | INR | 34.7 | 35 | 34.3 | 34.6 | 34.6 | +0.05 (+0.14%) | 76,653 |
| 31 Dec 2013 | INR | 34 | 34.95 | 34 | 34.55 | 34.55 | +0.2 (+0.58%) | 98,391 |
| 30 Dec 2013 | INR | 34.2 | 35 | 34.1 | 34.35 | 34.35 | +0.15 (+0.44%) | 205,265 |
| 27 Dec 2013 | INR | 34.5 | 35.5 | 33.95 | 34.2 | 34.2 | -0.55 (-1.58%) | 164,542 |
| 26 Dec 2013 | INR | 33.5 | 35 | 33.5 | 34.75 | 34.75 | +0.5 (+1.46%) | 101,555 |
| 24 Dec 2013 | INR | 34.25 | 35 | 32.75 | 34.25 | 34.25 | -0.1 (-0.29%) | 273,122 |
| 23 Dec 2013 | INR | 33.5 | 34.5 | 33.1 | 34.35 | 34.35 | +0.3 (+0.88%) | 155,432 |
| 20 Dec 2013 | INR | 34.95 | 35 | 33.65 | 34.05 | 34.05 | -0.85 (-2.44%) | 109,802 |
| 19 Dec 2013 | INR | 35.65 | 36 | 34.75 | 34.9 | 34.9 | 0.0 (0.0%) | 382,199 |
