| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2014 | INR | 19.95 | 20.4 | 19.2 | 19.75 | 19.75 | +0.55 (+2.86%) | 110,547 |
| 31 Jan 2014 | INR | 20 | 20.9 | 19.2 | 19.2 | 19.2 | -0.2 (-1.03%) | 6,398 |
| 30 Jan 2014 | INR | 20.2 | 20.2 | 19.1 | 19.4 | 19.4 | -0.8 (-3.96%) | 4,838 |
| 29 Jan 2014 | INR | 20.4 | 20.9 | 20.15 | 20.2 | 20.2 | -0.35 (-1.70%) | 982 |
| 28 Jan 2014 | INR | 20.8 | 21.4 | 20.15 | 20.55 | 20.55 | +0.05 (+0.24%) | 3,947 |
| 27 Jan 2014 | INR | 20.65 | 20.65 | 20 | 20.5 | 20.5 | -0.15 (-0.73%) | 5,849 |
| 24 Jan 2014 | INR | 20.95 | 21 | 20.5 | 20.65 | 20.65 | -0.3 (-1.43%) | 6,395 |
| 23 Jan 2014 | INR | 21 | 21.15 | 20.8 | 20.95 | 20.95 | +0.15 (+0.72%) | 5,285 |
| 22 Jan 2014 | INR | 20.65 | 21 | 20.55 | 20.8 | 20.8 | +0.2 (+0.97%) | 2,005 |
| 21 Jan 2014 | INR | 21 | 21.25 | 20.3 | 20.6 | 20.6 | -0.75 (-3.51%) | 8,345 |
| 20 Jan 2014 | INR | 21.5 | 21.5 | 20.8 | 21.35 | 21.35 | +0.45 (+2.15%) | 1,022 |
| 17 Jan 2014 | INR | 21.3 | 21.3 | 20.7 | 20.9 | 20.9 | -0.65 (-3.02%) | 6,797 |
| 16 Jan 2014 | INR | 21.05 | 21.7 | 21 | 21.55 | 21.55 | +0.55 (+2.62%) | 6,265 |
| 15 Jan 2014 | INR | 21.55 | 21.55 | 20.8 | 21 | 21 | -0.6 (-2.78%) | 405 |
| 14 Jan 2014 | INR | 21.65 | 21.8 | 21.2 | 21.6 | 21.6 | -0.3 (-1.37%) | 842 |
| 13 Jan 2014 | INR | 22 | 22.4 | 21.05 | 21.9 | 21.9 | +0.15 (+0.69%) | 7,180 |
| 10 Jan 2014 | INR | 21.75 | 22 | 21.1 | 21.75 | 21.75 | +0.15 (+0.69%) | 4,315 |
| 9 Jan 2014 | INR | 21.85 | 25 | 21.1 | 21.6 | 21.6 | +0.55 (+2.61%) | 16,068 |
| 8 Jan 2014 | INR | 21.1 | 21.3 | 20.6 | 21.05 | 21.05 | 0.0 (0.0%) | 2,391 |
| 7 Jan 2014 | INR | 20.95 | 22 | 19.35 | 21.05 | 21.05 | -0.05 (-0.24%) | 15,831 |
| 6 Jan 2014 | INR | 21.9 | 21.9 | 20.75 | 21.1 | 21.1 | +0.25 (+1.20%) | 935 |
| 3 Jan 2014 | INR | 21.5 | 21.8 | 20.6 | 20.85 | 20.85 | -0.55 (-2.57%) | 10,290 |
| 2 Jan 2014 | INR | 21.75 | 21.95 | 20.5 | 21.4 | 21.4 | +0.05 (+0.23%) | 14,482 |
| 1 Jan 2014 | INR | 21.45 | 21.5 | 20.5 | 21.35 | 21.35 | +0.25 (+1.18%) | 4,125 |
| 31 Dec 2013 | INR | 21.4 | 21.8 | 20.1 | 21.1 | 21.1 | -0.1 (-0.47%) | 21,467 |
| 30 Dec 2013 | INR | 22.1 | 23.5 | 20.6 | 21.2 | 21.2 | -1.2 (-5.36%) | 28,200 |
| 27 Dec 2013 | INR | 21 | 25 | 20.7 | 22.4 | 22.4 | +1.05 (+4.92%) | 11,252 |
| 26 Dec 2013 | INR | 20.15 | 21.55 | 20 | 21.35 | 21.35 | +1.3 (+6.48%) | 9,976 |
| 24 Dec 2013 | INR | 19.85 | 21 | 19.85 | 20.05 | 20.05 | -0.05 (-0.25%) | 7,737 |
| 23 Dec 2013 | INR | 19.8 | 20.4 | 19.55 | 20.1 | 20.1 | +0.05 (+0.25%) | 2,503 |
