| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | INR | 25.55 | 26.45 | 25.4 | 26.1 | 26.1 | +0.45 (+1.75%) | 1,079,152 |
| 27 Jan 2014 | INR | 26.9 | 26.9 | 25.4 | 25.65 | 25.65 | -1.5 (-5.52%) | 1,262,667 |
| 24 Jan 2014 | INR | 27.95 | 27.95 | 27 | 27.15 | 27.15 | -0.8 (-2.86%) | 950,998 |
| 23 Jan 2014 | INR | 28.1 | 28.35 | 27.85 | 27.95 | 27.95 | -0.25 (-0.89%) | 779,462 |
| 22 Jan 2014 | INR | 27.7 | 28.6 | 27.7 | 28.2 | 28.2 | +0.55 (+1.99%) | 1,443,585 |
| 21 Jan 2014 | INR | 27.6 | 28.4 | 27.55 | 27.65 | 27.65 | +0.1 (+0.36%) | 1,256,496 |
| 20 Jan 2014 | INR | 27.2 | 27.9 | 27.2 | 27.55 | 27.55 | +0.05 (+0.18%) | 881,203 |
| 17 Jan 2014 | INR | 28 | 28.45 | 27.2 | 27.5 | 27.5 | -0.55 (-1.96%) | 1,301,189 |
| 16 Jan 2014 | INR | 28.9 | 29 | 27.65 | 28.05 | 28.05 | -0.75 (-2.60%) | 1,391,184 |
| 15 Jan 2014 | INR | 28 | 29.15 | 28 | 28.8 | 28.8 | +0.75 (+2.67%) | 1,872,777 |
| 14 Jan 2014 | INR | 28.5 | 28.85 | 27.9 | 28.05 | 28.05 | -0.45 (-1.58%) | 1,446,021 |
| 13 Jan 2014 | INR | 29.05 | 29.6 | 28.1 | 28.5 | 28.5 | -0.55 (-1.89%) | 1,967,105 |
| 10 Jan 2014 | INR | 29.4 | 30.6 | 28.85 | 29.05 | 29.05 | -0.4 (-1.36%) | 2,799,669 |
| 9 Jan 2014 | INR | 30.4 | 30.9 | 29.1 | 29.45 | 29.45 | -0.65 (-2.16%) | 2,410,399 |
| 8 Jan 2014 | INR | 30.75 | 31.4 | 30.1 | 30.1 | 30.1 | -0.4 (-1.31%) | 2,715,956 |
| 7 Jan 2014 | INR | 31.05 | 31.5 | 29.7 | 30.5 | 30.5 | -0.05 (-0.16%) | 3,334,300 |
| 6 Jan 2014 | INR | 30.7 | 31.4 | 29.6 | 30.55 | 30.55 | +0.2 (+0.66%) | 2,995,693 |
| 3 Jan 2014 | INR | 29.5 | 30.85 | 29.3 | 30.35 | 30.35 | +0.25 (+0.83%) | 3,851,854 |
| 2 Jan 2014 | INR | 32.35 | 32.95 | 30.05 | 30.1 | 30.1 | -1.95 (-6.08%) | 7,156,808 |
| 1 Jan 2014 | INR | 28.85 | 33.2 | 28.85 | 32.05 | 32.05 | +3.25 (+11.28%) | 18,144,386 |
| 31 Dec 2013 | INR | 29 | 29.05 | 28.25 | 28.8 | 28.8 | -0.05 (-0.17%) | 1,213,989 |
| 30 Dec 2013 | INR | 29.5 | 29.6 | 28.65 | 28.85 | 28.85 | -0.3 (-1.03%) | 1,315,279 |
| 27 Dec 2013 | INR | 29.45 | 29.9 | 29.05 | 29.15 | 29.15 | -0.25 (-0.85%) | 2,308,936 |
| 26 Dec 2013 | INR | 28.35 | 29.65 | 28.15 | 29.4 | 29.4 | +1.1 (+3.89%) | 3,070,864 |
| 24 Dec 2013 | INR | 28.5 | 28.9 | 28 | 28.3 | 28.3 | -0.15 (-0.53%) | 1,460,785 |
| 23 Dec 2013 | INR | 28.2 | 28.95 | 27.8 | 28.45 | 28.45 | +0.35 (+1.25%) | 2,146,466 |
| 20 Dec 2013 | INR | 26.95 | 28.25 | 26.6 | 28.1 | 28.1 | +1.35 (+5.05%) | 2,147,349 |
| 19 Dec 2013 | INR | 27.45 | 27.6 | 26.45 | 26.75 | 26.75 | -0.5 (-1.83%) | 1,244,082 |
| 18 Dec 2013 | INR | 26.3 | 27.7 | 26.3 | 27.25 | 27.25 | +0.7 (+2.64%) | 1,485,853 |
| 17 Dec 2013 | INR | 27 | 27.3 | 26.45 | 26.55 | 26.55 | -0.3 (-1.12%) | 1,169,789 |
