| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 23.5 | 23.5 | 22.6 | 22.75 | 22.75 | -1.05 (-4.41%) | 4,795,293 |
| 24 Jan 2014 | INR | 24.25 | 24.25 | 23.7 | 23.8 | 23.8 | -0.5 (-2.06%) | 457,916 |
| 23 Jan 2014 | INR | 24.6 | 24.7 | 24.25 | 24.3 | 24.3 | -0.35 (-1.42%) | 479,210 |
| 22 Jan 2014 | INR | 24 | 24.75 | 24 | 24.65 | 24.65 | +0.55 (+2.28%) | 482,133 |
| 21 Jan 2014 | INR | 24.3 | 24.55 | 24.05 | 24.1 | 24.1 | -0.15 (-0.62%) | 449,075 |
| 20 Jan 2014 | INR | 24 | 24.35 | 23.5 | 24.25 | 24.25 | +0.45 (+1.89%) | 591,025 |
| 17 Jan 2014 | INR | 24.25 | 24.55 | 23.7 | 23.8 | 23.8 | -0.6 (-2.46%) | 588,991 |
| 16 Jan 2014 | INR | 24.55 | 24.7 | 24.2 | 24.4 | 24.4 | -0.05 (-0.20%) | 550,273 |
| 15 Jan 2014 | INR | 24.2 | 24.65 | 23.95 | 24.45 | 24.45 | +0.5 (+2.09%) | 590,444 |
| 14 Jan 2014 | INR | 24 | 24.4 | 23.85 | 23.95 | 23.95 | -0.15 (-0.62%) | 3,570,374 |
| 13 Jan 2014 | INR | 24.25 | 24.35 | 23.65 | 24.1 | 24.1 | +0.15 (+0.63%) | 645,910 |
| 10 Jan 2014 | INR | 24.25 | 24.65 | 23.85 | 23.95 | 23.95 | -0.4 (-1.64%) | 1,012,720 |
| 9 Jan 2014 | INR | 25.1 | 25.2 | 24.25 | 24.35 | 24.35 | -0.7 (-2.79%) | 1,101,994 |
| 8 Jan 2014 | INR | 25.15 | 25.3 | 24.8 | 25.05 | 25.05 | -0.05 (-0.20%) | 895,488 |
| 7 Jan 2014 | INR | 25.5 | 25.65 | 24.75 | 25.1 | 25.1 | -0.25 (-0.99%) | 986,685 |
| 6 Jan 2014 | INR | 25.6 | 25.6 | 25.1 | 25.35 | 25.35 | -0.2 (-0.78%) | 655,195 |
| 3 Jan 2014 | INR | 24.9 | 25.7 | 24.8 | 25.55 | 25.55 | +0.5 (+2.00%) | 1,079,394 |
| 2 Jan 2014 | INR | 26.25 | 26.65 | 24.8 | 25.05 | 25.05 | -1 (-3.84%) | 2,655,646 |
| 1 Jan 2014 | INR | 25.8 | 26.3 | 25.8 | 26.05 | 26.05 | +0.4 (+1.56%) | 1,094,627 |
| 31 Dec 2013 | INR | 25.25 | 25.8 | 25.25 | 25.65 | 25.65 | +0.4 (+1.58%) | 644,728 |
| 30 Dec 2013 | INR | 25.4 | 25.65 | 25 | 25.25 | 25.25 | -0.15 (-0.59%) | 656,896 |
| 27 Dec 2013 | INR | 25.95 | 26.1 | 25.25 | 25.4 | 25.4 | -0.3 (-1.17%) | 1,052,938 |
| 26 Dec 2013 | INR | 25.25 | 25.9 | 25.15 | 25.7 | 25.7 | +0.45 (+1.78%) | 1,717,692 |
| 24 Dec 2013 | INR | 24.8 | 25.45 | 24.55 | 25.25 | 25.25 | +0.7 (+2.85%) | 1,075,701 |
| 23 Dec 2013 | INR | 24 | 24.8 | 24 | 24.55 | 24.55 | +0.4 (+1.66%) | 949,004 |
| 20 Dec 2013 | INR | 23.6 | 24.25 | 23.6 | 24.15 | 24.15 | +0.6 (+2.55%) | 880,198 |
| 19 Dec 2013 | INR | 24.1 | 24.25 | 23.35 | 23.55 | 23.55 | -0.5 (-2.08%) | 646,372 |
| 18 Dec 2013 | INR | 23.3 | 24.3 | 23.3 | 24.05 | 24.05 | +0.75 (+3.22%) | 856,748 |
| 17 Dec 2013 | INR | 24.1 | 24.15 | 23.25 | 23.3 | 23.3 | -0.5 (-2.10%) | 843,871 |
| 16 Dec 2013 | INR | 24 | 24.35 | 23.7 | 23.8 | 23.8 | -0.15 (-0.63%) | 616,991 |
