| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2014 | INR | 23.9 | 23.9 | 21.95 | 23.7 | 23.7 | +0.75 (+3.27%) | 233,498 |
| 7 Mar 2014 | INR | 22.7 | 23.2 | 21.8 | 22.95 | 22.95 | +0.05 (+0.22%) | 198,325 |
| 6 Mar 2014 | INR | 23 | 23.4 | 22 | 22.9 | 22.9 | +0.6 (+2.69%) | 256,700 |
| 5 Mar 2014 | INR | 21.55 | 22.4 | 21.5 | 22.3 | 22.3 | -0.3 (-1.33%) | 87,543 |
| 4 Mar 2014 | INR | 22.15 | 23.5 | 22.1 | 22.6 | 22.6 | -0.65 (-2.80%) | 150,237 |
| 3 Mar 2014 | INR | 23.75 | 23.85 | 22.6 | 23.25 | 23.25 | -0.5 (-2.11%) | 69,331 |
| 28 Feb 2014 | INR | 23.4 | 24.3 | 23.15 | 23.75 | 23.75 | -0.6 (-2.46%) | 241,249 |
| 26 Feb 2014 | INR | 24.9 | 24.9 | 23.4 | 24.35 | 24.35 | -0.25 (-1.02%) | 198,347 |
| 25 Feb 2014 | INR | 24.3 | 25.35 | 24.1 | 24.6 | 24.6 | -0.75 (-2.96%) | 138,013 |
| 24 Feb 2014 | INR | 26.4 | 26.4 | 24.65 | 25.35 | 25.35 | +0.05 (+0.20%) | 443,800 |
| 21 Feb 2014 | INR | 25.5 | 25.55 | 25.05 | 25.3 | 25.3 | -0.25 (-0.98%) | 139,890 |
| 20 Feb 2014 | INR | 26.3 | 26.3 | 24.2 | 25.55 | 25.55 | +0.35 (+1.39%) | 178,830 |
| 19 Feb 2014 | INR | 24.25 | 25.5 | 24.25 | 25.2 | 25.2 | +0.05 (+0.20%) | 14,200 |
| 18 Feb 2014 | INR | 25.6 | 25.6 | 24.65 | 25.15 | 25.15 | +0.2 (+0.80%) | 154,411 |
| 17 Feb 2014 | INR | 25.4 | 25.85 | 24.2 | 24.95 | 24.95 | -0.35 (-1.38%) | 134,250 |
| 14 Feb 2014 | INR | 24.9 | 25.45 | 24.6 | 25.3 | 25.3 | -0.35 (-1.36%) | 45,710 |
| 13 Feb 2014 | INR | 25.05 | 26.15 | 24.3 | 25.65 | 25.65 | +0.35 (+1.38%) | 154,600 |
| 12 Feb 2014 | INR | 25.25 | 25.5 | 24.4 | 25.3 | 25.3 | +0.25 (+1.00%) | 174,600 |
| 11 Feb 2014 | INR | 25.2 | 26.25 | 24.2 | 25.05 | 25.05 | -0.15 (-0.60%) | 34,530 |
| 10 Feb 2014 | INR | 24.1 | 25.45 | 24.1 | 25.2 | 25.2 | +0.55 (+2.23%) | 61,205 |
| 7 Feb 2014 | INR | 24.5 | 24.95 | 24 | 24.65 | 24.65 | +0.15 (+0.61%) | 137,506 |
| 6 Feb 2014 | INR | 24 | 24.7 | 23.55 | 24.5 | 24.5 | +0.3 (+1.24%) | 95,140 |
| 5 Feb 2014 | INR | 25.35 | 25.35 | 24 | 24.2 | 24.2 | -0.15 (-0.62%) | 79,251 |
| 4 Feb 2014 | INR | 23.1 | 24.5 | 23.1 | 24.35 | 24.35 | +0.45 (+1.88%) | 77,100 |
| 3 Feb 2014 | INR | 23.85 | 24 | 21.85 | 23.9 | 23.9 | +1 (+4.37%) | 329,375 |
| 31 Jan 2014 | INR | 22.8 | 22.95 | 21 | 22.9 | 22.9 | +1 (+4.57%) | 108,862 |
| 30 Jan 2014 | INR | 22.05 | 22.05 | 20.5 | 21.9 | 21.9 | +0.9 (+4.29%) | 187,104 |
| 29 Jan 2014 | INR | 21 | 21.05 | 20 | 21 | 21 | +0.95 (+4.74%) | 30,689 |
| 28 Jan 2014 | INR | 19.9 | 20.1 | 18.5 | 20.05 | 20.05 | +0.9 (+4.70%) | 117,400 |
| 27 Jan 2014 | INR | 17.9 | 19.7 | 17.9 | 19.15 | 19.15 | +0.35 (+1.86%) | 264,448 |
