| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 17.8 | 17.8 | 17.65 | 17.7 | 17.7 | -0.1 (-0.56%) | 3,672,711 |
| 19 Mar 2014 | INR | 17.85 | 18.05 | 17.75 | 17.8 | 17.8 | -0.15 (-0.84%) | 5,375,935 |
| 18 Mar 2014 | INR | 17.75 | 18 | 17.75 | 17.95 | 17.95 | +0.2 (+1.13%) | 2,307,617 |
| 14 Mar 2014 | INR | 17.8 | 17.85 | 17.65 | 17.75 | 17.75 | -0.05 (-0.28%) | 1,969,647 |
| 13 Mar 2014 | INR | 17.9 | 18.2 | 17.75 | 17.8 | 17.8 | -0.15 (-0.84%) | 5,126,584 |
| 12 Mar 2014 | INR | 17.9 | 18 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 925,165 |
| 11 Mar 2014 | INR | 18.1 | 18.1 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 2,390,739 |
| 10 Mar 2014 | INR | 18.15 | 18.25 | 17.95 | 18 | 18 | -0.25 (-1.37%) | 3,517,525 |
| 7 Mar 2014 | INR | 18.2 | 18.4 | 18.15 | 18.25 | 18.25 | +0.15 (+0.83%) | 4,107,649 |
| 6 Mar 2014 | INR | 18 | 18.15 | 17.95 | 18.1 | 18.1 | +0.15 (+0.84%) | 5,046,051 |
| 5 Mar 2014 | INR | 18 | 18.05 | 17.9 | 17.95 | 17.95 | +0.05 (+0.28%) | 1,914,682 |
| 4 Mar 2014 | INR | 17.9 | 18 | 17.85 | 17.9 | 17.9 | -0.05 (-0.28%) | 966,424 |
| 3 Mar 2014 | INR | 17.9 | 18 | 17.85 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,107,534 |
| 28 Feb 2014 | INR | 18 | 18.05 | 17.9 | 18 | 18 | +0.05 (+0.28%) | 1,447,301 |
| 26 Feb 2014 | INR | 18 | 18.1 | 17.7 | 17.95 | 17.95 | 0.0 (0.0%) | 5,859,329 |
| 25 Feb 2014 | INR | 18 | 18 | 17.85 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,219,564 |
| 24 Feb 2014 | INR | 17.9 | 18.05 | 17.8 | 18 | 18 | +0.05 (+0.28%) | 2,028,094 |
| 21 Feb 2014 | INR | 17.85 | 18 | 17.75 | 17.95 | 17.95 | +0.05 (+0.28%) | 1,692,501 |
| 20 Feb 2014 | INR | 17.9 | 18 | 17.8 | 17.9 | 17.9 | -0.05 (-0.28%) | 2,090,108 |
| 19 Feb 2014 | INR | 17.95 | 18 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 1,894,456 |
| 18 Feb 2014 | INR | 17.9 | 18.05 | 17.85 | 17.95 | 17.95 | 0.0 (0.0%) | 3,552,889 |
| 17 Feb 2014 | INR | 18.1 | 18.2 | 17.9 | 17.95 | 17.95 | -0.15 (-0.83%) | 1,572,452 |
| 14 Feb 2014 | INR | 18.3 | 18.4 | 18.1 | 18.1 | 18.1 | -0.15 (-0.82%) | 1,453,755 |
| 13 Feb 2014 | INR | 18.7 | 18.75 | 18.2 | 18.25 | 18.25 | -0.45 (-2.41%) | 1,618,623 |
| 12 Feb 2014 | INR | 18.8 | 18.9 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 2,206,395 |
| 11 Feb 2014 | INR | 18.75 | 18.9 | 18.6 | 18.8 | 18.8 | +0.05 (+0.27%) | 3,025,286 |
| 10 Feb 2014 | INR | 18.6 | 18.85 | 18.5 | 18.75 | 18.75 | +0.15 (+0.81%) | 2,764,235 |
| 7 Feb 2014 | INR | 18.4 | 18.7 | 18.3 | 18.6 | 18.6 | +0.25 (+1.36%) | 3,802,721 |
| 6 Feb 2014 | INR | 18.1 | 18.45 | 17.95 | 18.35 | 18.35 | +0.2 (+1.10%) | 3,174,749 |
| 5 Feb 2014 | INR | 17.95 | 18.45 | 17.8 | 18.15 | 18.15 | +0.3 (+1.68%) | 2,625,758 |
