| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 35.19 | 39.6 | 34.56 | 37.65 | 12.55 | +2.79 (+8.00%) | 520,470 |
| 19 Mar 2014 | INR | 34.56 | 36 | 31.71 | 34.86 | 11.62 | -0.75 (-2.11%) | 462,711 |
| 18 Mar 2014 | INR | 35.01 | 36.99 | 35.01 | 35.61 | 11.87 | +0.36 (+1.02%) | 342,030 |
| 14 Mar 2014 | INR | 33.36 | 36.45 | 32.16 | 35.25 | 11.75 | +1.59 (+4.72%) | 512,475 |
| 13 Mar 2014 | INR | 33.75 | 34.74 | 33.24 | 33.66 | 11.22 | -0.3 (-0.88%) | 293,196 |
| 12 Mar 2014 | INR | 33.66 | 35.79 | 33.06 | 33.96 | 11.32 | -0.24 (-0.70%) | 288,879 |
| 11 Mar 2014 | INR | 34.5 | 35.25 | 32.19 | 34.2 | 11.4 | -0.66 (-1.89%) | 320,418 |
| 10 Mar 2014 | INR | 32.91 | 36 | 30 | 34.86 | 11.62 | +3.27 (+10.35%) | 377,544 |
| 7 Mar 2014 | INR | 29.61 | 33.39 | 28.41 | 31.59 | 10.53 | +2.4 (+8.22%) | 350,364 |
| 6 Mar 2014 | INR | 27.81 | 29.79 | 27.81 | 29.19 | 9.73 | +1.08 (+3.84%) | 192,624 |
| 5 Mar 2014 | INR | 28.05 | 28.89 | 27.99 | 28.11 | 9.37 | -0.03 (-0.11%) | 154,521 |
| 4 Mar 2014 | INR | 28.89 | 28.89 | 28.11 | 28.14 | 9.38 | +0.15 (+0.54%) | 166,449 |
| 3 Mar 2014 | INR | 28.05 | 28.59 | 27.99 | 27.99 | 9.33 | -0.12 (-0.43%) | 166,137 |
| 28 Feb 2014 | INR | 26.7 | 29.1 | 26.7 | 28.11 | 9.37 | +0.12 (+0.43%) | 166,824 |
| 26 Feb 2014 | INR | 28.71 | 28.8 | 27.99 | 27.99 | 9.33 | -0.06 (-0.21%) | 159,126 |
| 25 Feb 2014 | INR | 28.2 | 29.55 | 27.99 | 28.05 | 9.35 | 0.0 (0.0%) | 175,245 |
| 24 Feb 2014 | INR | 28.26 | 29.94 | 27.15 | 28.05 | 9.35 | -0.36 (-1.27%) | 192,393 |
| 21 Feb 2014 | INR | 28.5 | 28.74 | 28.26 | 28.41 | 9.47 | +0.15 (+0.53%) | 159,939 |
| 20 Feb 2014 | INR | 28.5 | 28.74 | 28.26 | 28.26 | 9.42 | -0.24 (-0.84%) | 155,769 |
| 19 Feb 2014 | INR | 28.71 | 28.95 | 28.5 | 28.5 | 9.5 | -0.24 (-0.84%) | 157,503 |
| 18 Feb 2014 | INR | 29.01 | 29.34 | 28.74 | 28.74 | 9.58 | -0.3 (-1.03%) | 169,959 |
| 17 Feb 2014 | INR | 29.55 | 29.76 | 29.01 | 29.04 | 9.68 | -0.75 (-2.52%) | 177,780 |
| 14 Feb 2014 | INR | 29.25 | 30.51 | 29.01 | 29.79 | 9.93 | +0.78 (+2.69%) | 199,296 |
| 13 Feb 2014 | INR | 29.49 | 29.49 | 29.01 | 29.01 | 9.67 | -0.15 (-0.51%) | 170,118 |
| 12 Feb 2014 | INR | 29.61 | 29.85 | 29.04 | 29.16 | 9.72 | -0.33 (-1.12%) | 158,457 |
| 11 Feb 2014 | INR | 29.34 | 30.06 | 29.25 | 29.49 | 9.83 | -0.06 (-0.20%) | 174,570 |
| 10 Feb 2014 | INR | 30 | 30.36 | 29.25 | 29.55 | 9.85 | +0.21 (+0.72%) | 167,388 |
| 7 Feb 2014 | INR | 30.3 | 30.45 | 29.25 | 29.34 | 9.78 | -0.66 (-2.20%) | 172,938 |
| 6 Feb 2014 | INR | 30 | 30.6 | 30 | 30 | 10 | -0.21 (-0.70%) | 154,443 |
| 5 Feb 2014 | INR | 30.45 | 31.29 | 30 | 30.21 | 10.07 | -0.39 (-1.27%) | 186,201 |
