| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 21.6 | 22.3 | 21.6 | 21.9 | 21.9 | +0.15 (+0.69%) | 6,092 |
| 3 Feb 2014 | INR | 21.6 | 22.9 | 21.6 | 21.75 | 21.75 | -0.1 (-0.46%) | 6,898 |
| 31 Jan 2014 | INR | 21.7 | 22.25 | 21.6 | 21.85 | 21.85 | +0.1 (+0.46%) | 6,841 |
| 30 Jan 2014 | INR | 22.75 | 22.75 | 21.65 | 21.75 | 21.75 | -0.95 (-4.19%) | 81,765 |
| 29 Jan 2014 | INR | 22.75 | 22.95 | 22.55 | 22.7 | 22.7 | +0.1 (+0.44%) | 2,350 |
| 28 Jan 2014 | INR | 23.7 | 23.7 | 22.6 | 22.6 | 22.6 | -0.35 (-1.53%) | 14,864 |
| 27 Jan 2014 | INR | 23.35 | 23.8 | 22.55 | 22.95 | 22.95 | -0.6 (-2.55%) | 34,481 |
| 24 Jan 2014 | INR | 23.5 | 24.85 | 23.35 | 23.55 | 23.55 | 0.0 (0.0%) | 41,934 |
| 23 Jan 2014 | INR | 23.95 | 23.95 | 23.4 | 23.55 | 23.55 | -0.25 (-1.05%) | 375,006 |
| 22 Jan 2014 | INR | 24.2 | 24.2 | 23.4 | 23.8 | 23.8 | +0.3 (+1.28%) | 3,193 |
| 21 Jan 2014 | INR | 24.4 | 24.4 | 23.4 | 23.5 | 23.5 | -0.2 (-0.84%) | 5,122 |
| 20 Jan 2014 | INR | 23.1 | 24.35 | 23.1 | 23.7 | 23.7 | +0.1 (+0.42%) | 21,230 |
| 17 Jan 2014 | INR | 24 | 24.4 | 23.35 | 23.6 | 23.6 | -0.65 (-2.68%) | 49,912 |
| 16 Jan 2014 | INR | 24.45 | 24.5 | 24.05 | 24.25 | 24.25 | -0.05 (-0.21%) | 6,237 |
| 15 Jan 2014 | INR | 24.15 | 24.9 | 24.15 | 24.3 | 24.3 | +0.05 (+0.21%) | 8,224 |
| 14 Jan 2014 | INR | 24.5 | 24.95 | 24 | 24.25 | 24.25 | -0.45 (-1.82%) | 8,203 |
| 13 Jan 2014 | INR | 25 | 25.25 | 24.5 | 24.7 | 24.7 | +0.2 (+0.82%) | 9,986 |
| 10 Jan 2014 | INR | 24.8 | 24.9 | 24.15 | 24.5 | 24.5 | -0.25 (-1.01%) | 88,167 |
| 9 Jan 2014 | INR | 25.45 | 25.45 | 24.4 | 24.75 | 24.75 | -0.35 (-1.39%) | 125,596 |
| 8 Jan 2014 | INR | 24.3 | 25.7 | 24.3 | 25.1 | 25.1 | -0.1 (-0.40%) | 37,834 |
| 7 Jan 2014 | INR | 25.4 | 25.65 | 25.2 | 25.2 | 25.2 | -0.15 (-0.59%) | 11,196 |
| 6 Jan 2014 | INR | 25.35 | 26 | 25.05 | 25.35 | 25.35 | +0.05 (+0.20%) | 54,963 |
| 3 Jan 2014 | INR | 26.5 | 26.5 | 24.55 | 25.3 | 25.3 | -0.65 (-2.50%) | 45,843 |
| 2 Jan 2014 | INR | 27 | 27.35 | 25.5 | 25.95 | 25.95 | -0.55 (-2.08%) | 689,566 |
| 1 Jan 2014 | INR | 26.5 | 26.7 | 26.25 | 26.5 | 26.5 | +0.35 (+1.34%) | 41,836 |
| 31 Dec 2013 | INR | 28.1 | 28.1 | 25.6 | 26.15 | 26.15 | -1.45 (-5.25%) | 1,629,817 |
| 30 Dec 2013 | INR | 26.35 | 28.5 | 26.25 | 27.6 | 27.6 | +1.25 (+4.74%) | 748,490 |
| 27 Dec 2013 | INR | 25 | 26.6 | 25 | 26.35 | 26.35 | +1.65 (+6.68%) | 113,495 |
| 26 Dec 2013 | INR | 23.85 | 25.2 | 23.85 | 24.7 | 24.7 | +0.2 (+0.82%) | 494,907 |
| 24 Dec 2013 | INR | 23.95 | 25.05 | 22.75 | 24.5 | 24.5 | +1 (+4.26%) | 476,910 |
