| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2014 | INR | 14.5 | 14.65 | 14.2 | 14.25 | 14.25 | -0.2 (-1.38%) | 30,337 |
| 31 Jan 2014 | INR | 14.25 | 14.65 | 14.25 | 14.45 | 14.45 | +0.15 (+1.05%) | 18,281 |
| 30 Jan 2014 | INR | 14.7 | 14.7 | 14.1 | 14.3 | 14.3 | -0.45 (-3.05%) | 28,192 |
| 29 Jan 2014 | INR | 15.15 | 15.15 | 14.75 | 14.75 | 14.75 | -0.15 (-1.01%) | 26,970 |
| 28 Jan 2014 | INR | 15.45 | 15.45 | 14.6 | 14.9 | 14.9 | -0.3 (-1.97%) | 37,681 |
| 27 Jan 2014 | INR | 14.9 | 15.85 | 14.7 | 15.2 | 15.2 | +0.25 (+1.67%) | 444,990 |
| 24 Jan 2014 | INR | 15 | 15.15 | 14.8 | 14.95 | 14.95 | -0.35 (-2.29%) | 72,180 |
| 23 Jan 2014 | INR | 15.45 | 15.5 | 15 | 15.3 | 15.3 | +0.05 (+0.33%) | 56,784 |
| 22 Jan 2014 | INR | 14.8 | 15.6 | 14.4 | 15.25 | 15.25 | +0.6 (+4.10%) | 111,961 |
| 21 Jan 2014 | INR | 14.95 | 15.6 | 14.4 | 14.65 | 14.65 | -0.35 (-2.33%) | 107,551 |
| 20 Jan 2014 | INR | 13.75 | 15.8 | 13.4 | 15 | 15 | +1.5 (+11.11%) | 342,100 |
| 17 Jan 2014 | INR | 14 | 14.1 | 13.45 | 13.5 | 13.5 | -0.2 (-1.46%) | 75,361 |
| 16 Jan 2014 | INR | 13.8 | 13.8 | 13.65 | 13.7 | 13.7 | -0.05 (-0.36%) | 100,899 |
| 15 Jan 2014 | INR | 13.8 | 14 | 13.55 | 13.75 | 13.75 | -0.1 (-0.72%) | 129,393 |
| 14 Jan 2014 | INR | 14.2 | 14.7 | 13.75 | 13.85 | 13.85 | -0.65 (-4.48%) | 182,475 |
| 13 Jan 2014 | INR | 14.9 | 15.4 | 14.4 | 14.5 | 14.5 | -0.4 (-2.68%) | 143,459 |
| 10 Jan 2014 | INR | 15.95 | 16.15 | 14.8 | 14.9 | 14.9 | -0.6 (-3.87%) | 343,910 |
| 9 Jan 2014 | INR | 16.2 | 16.6 | 15.4 | 15.5 | 15.5 | -0.7 (-4.32%) | 187,371 |
| 8 Jan 2014 | INR | 17.3 | 17.3 | 16.15 | 16.2 | 16.2 | -0.55 (-3.28%) | 216,679 |
| 7 Jan 2014 | INR | 17.3 | 17.9 | 16.65 | 16.75 | 16.75 | -0.5 (-2.90%) | 159,023 |
| 6 Jan 2014 | INR | 18.55 | 19.2 | 17.15 | 17.25 | 17.25 | -1.6 (-8.49%) | 301,189 |
| 3 Jan 2014 | INR | 19.95 | 20.3 | 18.55 | 18.85 | 18.85 | +0.1 (+0.53%) | 780,686 |
| 2 Jan 2014 | INR | 19.3 | 19.3 | 17.85 | 18.75 | 18.75 | -0.15 (-0.79%) | 143,982 |
| 1 Jan 2014 | INR | 18.85 | 19.6 | 18.25 | 18.9 | 18.9 | +0.05 (+0.27%) | 285,479 |
| 31 Dec 2013 | INR | 17 | 19.15 | 16.6 | 18.85 | 18.85 | +1.6 (+9.28%) | 417,193 |
| 30 Dec 2013 | INR | 16.8 | 17.5 | 16.25 | 17.25 | 17.25 | +0.9 (+5.50%) | 53,215 |
| 27 Dec 2013 | INR | 16.8 | 16.8 | 16.25 | 16.35 | 16.35 | -0.2 (-1.21%) | 29,861 |
| 26 Dec 2013 | INR | 16.1 | 17.3 | 16 | 16.55 | 16.55 | +0.55 (+3.44%) | 161,708 |
| 24 Dec 2013 | INR | 16.35 | 16.35 | 15.85 | 16 | 16 | +0.05 (+0.31%) | 16,924 |
| 23 Dec 2013 | INR | 16.95 | 16.95 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 45,593 |
