| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2014 | INR | 52.79 | 53.06 | 52 | 52.33 | 52.33 | -0.53 (-1.00%) | 3,217,016 |
| 22 Jan 2014 | INR | 51.89 | 53.18 | 51.33 | 52.86 | 52.86 | +0.93 (+1.79%) | 2,146,618 |
| 21 Jan 2014 | INR | 52 | 52.4 | 50.5 | 51.93 | 51.93 | 0.0 (0.0%) | 4,317,509 |
| 20 Jan 2014 | INR | 52.33 | 52.41 | 51.17 | 51.93 | 51.93 | -0.69 (-1.31%) | 3,105,582 |
| 17 Jan 2014 | INR | 50.44 | 52.88 | 50.44 | 52.62 | 52.62 | +2.39 (+4.76%) | 7,501,599 |
| 16 Jan 2014 | INR | 49.42 | 50.6 | 49.11 | 50.23 | 50.23 | +0.86 (+1.74%) | 2,941,611 |
| 15 Jan 2014 | INR | 48.44 | 49.76 | 48.44 | 49.37 | 49.37 | +0.8 (+1.65%) | 2,926,815 |
| 14 Jan 2014 | INR | 48.8 | 49.5 | 48.44 | 48.57 | 48.57 | -0.42 (-0.86%) | 1,256,590 |
| 13 Jan 2014 | INR | 49.14 | 49.66 | 48.38 | 48.99 | 48.99 | -0.05 (-0.10%) | 2,935,622 |
| 10 Jan 2014 | INR | 49.1 | 49.84 | 48.49 | 49.04 | 49.04 | +0.1 (+0.20%) | 2,876,973 |
| 9 Jan 2014 | INR | 48.04 | 49.42 | 47.67 | 48.94 | 48.94 | +0.68 (+1.41%) | 5,006,001 |
| 8 Jan 2014 | INR | 49 | 49.7 | 48 | 48.26 | 48.26 | -1 (-2.03%) | 3,313,365 |
| 7 Jan 2014 | INR | 49.86 | 50.38 | 48.94 | 49.26 | 49.26 | -0.86 (-1.72%) | 4,885,036 |
| 6 Jan 2014 | INR | 51.27 | 51.66 | 49.86 | 50.12 | 50.12 | -0.34 (-0.67%) | 4,759,162 |
| 3 Jan 2014 | INR | 51.42 | 52 | 50.11 | 50.46 | 50.46 | -1.18 (-2.29%) | 3,571,125 |
| 2 Jan 2014 | INR | 53.93 | 53.98 | 51.42 | 51.64 | 51.64 | -1.59 (-2.99%) | 5,962,976 |
| 1 Jan 2014 | INR | 52.88 | 53.92 | 52.56 | 53.23 | 53.23 | +0.5 (+0.95%) | 2,909,594 |
| 31 Dec 2013 | INR | 52.66 | 53.44 | 52.26 | 52.73 | 52.73 | +0.25 (+0.48%) | 4,591,101 |
| 30 Dec 2013 | INR | 53.36 | 53.43 | 52.31 | 52.48 | 52.48 | -0.83 (-1.56%) | 4,408,063 |
| 27 Dec 2013 | INR | 52.77 | 54 | 52.77 | 53.31 | 53.31 | +0.65 (+1.23%) | 5,747,957 |
| 26 Dec 2013 | INR | 52.72 | 54.49 | 52.39 | 52.66 | 52.66 | -0.06 (-0.11%) | 7,984,516 |
| 24 Dec 2013 | INR | 51.33 | 53.01 | 51.32 | 52.72 | 52.72 | +1.36 (+2.65%) | 4,835,028 |
| 23 Dec 2013 | INR | 51.17 | 52.33 | 50.71 | 51.36 | 51.36 | +0.19 (+0.37%) | 3,925,190 |
| 20 Dec 2013 | INR | 48.89 | 51.56 | 48.48 | 51.17 | 51.17 | +2.25 (+4.60%) | 4,516,086 |
| 19 Dec 2013 | INR | 50 | 50.13 | 47.88 | 48.92 | 48.92 | -0.52 (-1.05%) | 4,007,531 |
| 18 Dec 2013 | INR | 47.34 | 49.96 | 47.22 | 49.44 | 49.44 | +2.26 (+4.79%) | 4,469,956 |
| 17 Dec 2013 | INR | 47.12 | 48.18 | 47.03 | 47.18 | 47.18 | -0.3 (-0.63%) | 1,711,441 |
| 16 Dec 2013 | INR | 48.44 | 48.89 | 47.17 | 47.48 | 47.48 | -1.03 (-2.12%) | 2,113,251 |
| 13 Dec 2013 | INR | 49.67 | 49.67 | 48.33 | 48.51 | 48.51 | -1.12 (-2.26%) | 3,239,489 |
| 12 Dec 2013 | INR | 49.83 | 50.67 | 49.4 | 49.63 | 49.63 | -0.71 (-1.41%) | 1,893,309 |
