| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 19.2 | 20.75 | 19.05 | 20.25 | 20.25 | +0.7 (+3.58%) | 68,751 |
| 3 Feb 2014 | INR | 19.75 | 20.1 | 19.3 | 19.55 | 19.55 | -0.2 (-1.01%) | 31,284 |
| 31 Jan 2014 | INR | 19 | 19.95 | 19 | 19.75 | 19.75 | +0.7 (+3.67%) | 53,938 |
| 30 Jan 2014 | INR | 19.05 | 19.4 | 19 | 19.05 | 19.05 | -0.45 (-2.31%) | 75,470 |
| 29 Jan 2014 | INR | 20.2 | 20.2 | 19.2 | 19.5 | 19.5 | +0.3 (+1.56%) | 34,344 |
| 28 Jan 2014 | INR | 18.2 | 19.55 | 18.2 | 19.2 | 19.2 | +0.75 (+4.07%) | 108,201 |
| 27 Jan 2014 | INR | 20.9 | 20.9 | 18.45 | 18.45 | 18.45 | -2.05 (-10.00%) | 206,422 |
| 24 Jan 2014 | INR | 21.8 | 21.8 | 20.3 | 20.5 | 20.5 | -0.85 (-3.98%) | 28,712 |
| 23 Jan 2014 | INR | 21 | 21.95 | 21 | 21.35 | 21.35 | -0.25 (-1.16%) | 45,574 |
| 22 Jan 2014 | INR | 21.5 | 21.85 | 21 | 21.6 | 21.6 | +0.4 (+1.89%) | 37,792 |
| 21 Jan 2014 | INR | 21.1 | 21.75 | 20.8 | 21.2 | 21.2 | 0.0 (0.0%) | 59,413 |
| 20 Jan 2014 | INR | 21.75 | 22 | 21.05 | 21.2 | 21.2 | -0.05 (-0.24%) | 11,875 |
| 17 Jan 2014 | INR | 21.8 | 23.4 | 21 | 21.25 | 21.25 | -0.3 (-1.39%) | 63,719 |
| 16 Jan 2014 | INR | 21.4 | 22 | 21.05 | 21.55 | 21.55 | -0.05 (-0.23%) | 15,980 |
| 15 Jan 2014 | INR | 22 | 22.7 | 21.5 | 21.6 | 21.6 | -0.25 (-1.14%) | 24,088 |
| 14 Jan 2014 | INR | 21.8 | 22.4 | 21.2 | 21.85 | 21.85 | -0.25 (-1.13%) | 72,398 |
| 13 Jan 2014 | INR | 22 | 23.45 | 22 | 22.1 | 22.1 | +0.05 (+0.23%) | 49,684 |
| 10 Jan 2014 | INR | 23.05 | 24 | 21.55 | 22.05 | 22.05 | -1.05 (-4.55%) | 98,310 |
| 9 Jan 2014 | INR | 21.1 | 23.1 | 20.6 | 23.1 | 23.1 | +2.1 (+10%) | 422,794 |
| 8 Jan 2014 | INR | 20.9 | 21.15 | 20.05 | 21 | 21 | +1 (+5%) | 57,201 |
| 7 Jan 2014 | INR | 20.5 | 21.2 | 20 | 20 | 20 | -0.4 (-1.96%) | 60,173 |
| 6 Jan 2014 | INR | 20.2 | 20.45 | 19.5 | 20.4 | 20.4 | +0.9 (+4.62%) | 122,591 |
| 3 Jan 2014 | INR | 19.9 | 19.9 | 19 | 19.5 | 19.5 | +0.35 (+1.83%) | 57,882 |
| 2 Jan 2014 | INR | 20.45 | 20.45 | 18.9 | 19.15 | 19.15 | -0.35 (-1.79%) | 44,620 |
| 1 Jan 2014 | INR | 19.95 | 19.95 | 19.25 | 19.5 | 19.5 | +0.15 (+0.78%) | 39,704 |
| 31 Dec 2013 | INR | 19.5 | 20.1 | 19.2 | 19.35 | 19.35 | -0.4 (-2.03%) | 52,393 |
| 30 Dec 2013 | INR | 19.75 | 20.25 | 19.5 | 19.75 | 19.75 | +0.2 (+1.02%) | 24,784 |
| 27 Dec 2013 | INR | 20.5 | 20.95 | 19.5 | 19.55 | 19.55 | -0.45 (-2.25%) | 118,670 |
| 26 Dec 2013 | INR | 19.35 | 20 | 19.05 | 20 | 20 | +0.95 (+4.99%) | 50,693 |
| 24 Dec 2013 | INR | 19.1 | 19.4 | 18.95 | 19.05 | 19.05 | 0.0 (0.0%) | 150,548 |
