| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2014 | INR | 14 | 14.25 | 13.65 | 13.85 | 13.85 | +0.05 (+0.36%) | 621,919 |
| 31 Jan 2014 | INR | 13.95 | 13.95 | 13.6 | 13.8 | 13.8 | -0.05 (-0.36%) | 520,790 |
| 30 Jan 2014 | INR | 13.85 | 13.9 | 13.5 | 13.85 | 13.85 | -0.05 (-0.36%) | 414,992 |
| 29 Jan 2014 | INR | 14.5 | 14.55 | 13.7 | 13.9 | 13.9 | +0.55 (+4.12%) | 1,867,371 |
| 28 Jan 2014 | INR | 13.5 | 13.5 | 13.15 | 13.35 | 13.35 | +0.25 (+1.91%) | 256,133 |
| 27 Jan 2014 | INR | 13.7 | 13.7 | 13 | 13.1 | 13.1 | -0.7 (-5.07%) | 429,450 |
| 24 Jan 2014 | INR | 14.2 | 14.25 | 13.75 | 13.8 | 13.8 | -0.25 (-1.78%) | 354,578 |
| 23 Jan 2014 | INR | 13.95 | 14.25 | 13.9 | 14.05 | 14.05 | +0.1 (+0.72%) | 325,204 |
| 22 Jan 2014 | INR | 13.85 | 14.05 | 13.8 | 13.95 | 13.95 | +0.05 (+0.36%) | 392,611 |
| 21 Jan 2014 | INR | 13.95 | 14.25 | 13.85 | 13.9 | 13.9 | -0.15 (-1.07%) | 277,942 |
| 20 Jan 2014 | INR | 14.1 | 14.3 | 13.95 | 14.05 | 14.05 | +0.1 (+0.72%) | 386,767 |
| 17 Jan 2014 | INR | 14.15 | 14.6 | 13.9 | 13.95 | 13.95 | -0.4 (-2.79%) | 492,321 |
| 16 Jan 2014 | INR | 14.8 | 14.95 | 14.3 | 14.35 | 14.35 | +0.3 (+2.14%) | 1,291,571 |
| 15 Jan 2014 | INR | 13.95 | 14.5 | 13.7 | 14.05 | 14.05 | +0.2 (+1.44%) | 606,165 |
| 14 Jan 2014 | INR | 14.1 | 14.15 | 13.75 | 13.85 | 13.85 | -0.15 (-1.07%) | 332,762 |
| 13 Jan 2014 | INR | 14.2 | 14.4 | 13.9 | 14 | 14 | -0.25 (-1.75%) | 540,049 |
| 10 Jan 2014 | INR | 14.5 | 14.8 | 14.2 | 14.25 | 14.25 | -0.2 (-1.38%) | 909,358 |
| 9 Jan 2014 | INR | 14.65 | 14.75 | 14.4 | 14.45 | 14.45 | -0.05 (-0.34%) | 741,968 |
| 8 Jan 2014 | INR | 14.85 | 15.05 | 14.4 | 14.5 | 14.5 | 0.0 (0.0%) | 1,837,750 |
| 7 Jan 2014 | INR | 14.95 | 15.1 | 14.45 | 14.5 | 14.5 | -0.25 (-1.69%) | 1,330,651 |
| 6 Jan 2014 | INR | 14.45 | 14.9 | 14.45 | 14.75 | 14.75 | +0.6 (+4.24%) | 2,178,306 |
| 3 Jan 2014 | INR | 14.1 | 14.3 | 13.85 | 14.15 | 14.15 | +0.05 (+0.35%) | 1,246,771 |
| 2 Jan 2014 | INR | 15.1 | 15.35 | 13.85 | 14.1 | 14.1 | -0.85 (-5.69%) | 2,349,856 |
| 1 Jan 2014 | INR | 13.9 | 15.25 | 13.9 | 14.95 | 14.95 | +1.2 (+8.73%) | 2,929,635 |
| 31 Dec 2013 | INR | 13.15 | 14.2 | 13.1 | 13.75 | 13.75 | +0.95 (+7.42%) | 3,391,557 |
| 30 Dec 2013 | INR | 13 | 13.3 | 12.7 | 12.8 | 12.8 | -0.15 (-1.16%) | 538,599 |
| 27 Dec 2013 | INR | 13.35 | 13.45 | 12.85 | 12.95 | 12.95 | -0.25 (-1.89%) | 544,581 |
| 26 Dec 2013 | INR | 12.7 | 13.4 | 12.7 | 13.2 | 13.2 | +0.5 (+3.94%) | 1,057,345 |
| 24 Dec 2013 | INR | 12.45 | 12.8 | 12.4 | 12.7 | 12.7 | +0.25 (+2.01%) | 1,020,721 |
| 23 Dec 2013 | INR | 12.2 | 12.6 | 12.2 | 12.45 | 12.45 | +0.1 (+0.81%) | 529,769 |
