| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 25.3 | 26.2 | 24.8 | 25.55 | 25.55 | +0.3 (+1.19%) | 2,246,533 |
| 10 Mar 2014 | INR | 24.4 | 26 | 24 | 25.25 | 25.25 | +0.75 (+3.06%) | 2,202,672 |
| 7 Mar 2014 | INR | 24 | 25 | 23.7 | 24.5 | 24.5 | +0.65 (+2.73%) | 1,769,093 |
| 6 Mar 2014 | INR | 23 | 24 | 23 | 23.85 | 23.85 | +0.9 (+3.92%) | 1,079,993 |
| 5 Mar 2014 | INR | 23.2 | 23.35 | 22.6 | 22.95 | 22.95 | -0.2 (-0.86%) | 585,327 |
| 4 Mar 2014 | INR | 22.8 | 23.25 | 22.65 | 23.15 | 23.15 | +0.45 (+1.98%) | 521,563 |
| 3 Mar 2014 | INR | 23 | 23.2 | 22.6 | 22.7 | 22.7 | -0.3 (-1.30%) | 748,281 |
| 28 Feb 2014 | INR | 23.2 | 23.2 | 22.8 | 23 | 23 | -0.15 (-0.65%) | 506,310 |
| 26 Feb 2014 | INR | 23.15 | 23.25 | 22.8 | 23.15 | 23.15 | +0.1 (+0.43%) | 478,154 |
| 25 Feb 2014 | INR | 23.5 | 23.5 | 22.9 | 23.05 | 23.05 | -0.15 (-0.65%) | 928,999 |
| 24 Feb 2014 | INR | 22.9 | 23.3 | 22.8 | 23.2 | 23.2 | +0.25 (+1.09%) | 939,718 |
| 21 Feb 2014 | INR | 22.75 | 23 | 22.7 | 22.95 | 22.95 | +0.2 (+0.88%) | 496,913 |
| 20 Feb 2014 | INR | 22.95 | 23 | 22.65 | 22.75 | 22.75 | -0.35 (-1.52%) | 871,695 |
| 19 Feb 2014 | INR | 23.2 | 23.35 | 22.85 | 23.1 | 23.1 | -0.2 (-0.86%) | 555,855 |
| 18 Feb 2014 | INR | 23.35 | 23.4 | 22.95 | 23.3 | 23.3 | +0.05 (+0.22%) | 608,598 |
| 17 Feb 2014 | INR | 22.7 | 23.35 | 22.55 | 23.25 | 23.25 | +0.6 (+2.65%) | 1,945,776 |
| 14 Feb 2014 | INR | 22.75 | 22.85 | 22.35 | 22.65 | 22.65 | +0.1 (+0.44%) | 769,989 |
| 13 Feb 2014 | INR | 23.2 | 23.2 | 22.45 | 22.55 | 22.55 | -0.45 (-1.96%) | 529,380 |
| 12 Feb 2014 | INR | 23.5 | 23.7 | 22.8 | 23 | 23 | -0.4 (-1.71%) | 717,044 |
| 11 Feb 2014 | INR | 23.9 | 23.9 | 23.35 | 23.4 | 23.4 | -0.2 (-0.85%) | 846,356 |
| 10 Feb 2014 | INR | 23.25 | 24.05 | 22.55 | 23.6 | 23.6 | +0.65 (+2.83%) | 2,561,231 |
| 7 Feb 2014 | INR | 22.9 | 23.2 | 22.55 | 22.95 | 22.95 | +0.1 (+0.44%) | 941,588 |
| 6 Feb 2014 | INR | 22.7 | 23.05 | 22.1 | 22.85 | 22.85 | +0.25 (+1.11%) | 904,859 |
| 5 Feb 2014 | INR | 22.5 | 22.7 | 21.9 | 22.6 | 22.6 | +0.05 (+0.22%) | 616,397 |
| 4 Feb 2014 | INR | 21.9 | 22.7 | 21.8 | 22.55 | 22.55 | +0.35 (+1.58%) | 902,969 |
| 3 Feb 2014 | INR | 22.75 | 22.8 | 21.9 | 22.2 | 22.2 | -0.6 (-2.63%) | 641,170 |
| 31 Jan 2014 | INR | 22.05 | 22.9 | 22.05 | 22.8 | 22.8 | +0.75 (+3.40%) | 688,094 |
| 30 Jan 2014 | INR | 22.2 | 22.4 | 21.9 | 22.05 | 22.05 | -0.35 (-1.56%) | 749,393 |
| 29 Jan 2014 | INR | 23.05 | 23.1 | 22.25 | 22.4 | 22.4 | -0.45 (-1.97%) | 907,338 |
| 28 Jan 2014 | INR | 22.6 | 23 | 22.4 | 22.85 | 22.85 | +0.1 (+0.44%) | 761,609 |
