| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 139 | 142.7 | 137.35 | 140 | 140 | -1.2 (-0.85%) | 239,173 |
| 24 Jan 2014 | INR | 145.6 | 146.6 | 140.75 | 141.2 | 141.2 | -5.2 (-3.55%) | 145,602 |
| 23 Jan 2014 | INR | 147.45 | 149.3 | 145.25 | 146.4 | 146.4 | -1.05 (-0.71%) | 232,866 |
| 22 Jan 2014 | INR | 146.8 | 148.45 | 145.55 | 147.45 | 147.45 | +1.25 (+0.85%) | 264,697 |
| 21 Jan 2014 | INR | 143.95 | 147 | 143 | 146.2 | 146.2 | +3.5 (+2.45%) | 354,023 |
| 20 Jan 2014 | INR | 140.1 | 143.5 | 137.9 | 142.7 | 142.7 | +0.75 (+0.53%) | 754,288 |
| 17 Jan 2014 | INR | 150.5 | 150.55 | 141.25 | 141.95 | 141.95 | -7.7 (-5.15%) | 778,012 |
| 16 Jan 2014 | INR | 152.1 | 152.6 | 149.15 | 149.65 | 149.65 | -2.3 (-1.51%) | 152,877 |
| 15 Jan 2014 | INR | 153.95 | 154.6 | 150.9 | 151.95 | 151.95 | -1.1 (-0.72%) | 251,291 |
| 14 Jan 2014 | INR | 153.9 | 155.25 | 152.1 | 153.05 | 153.05 | -0.85 (-0.55%) | 259,805 |
| 13 Jan 2014 | INR | 151 | 154.6 | 147.25 | 153.9 | 153.9 | +3.3 (+2.19%) | 546,797 |
| 10 Jan 2014 | INR | 152 | 153.65 | 148.75 | 150.6 | 150.6 | -0.85 (-0.56%) | 332,138 |
| 9 Jan 2014 | INR | 154 | 154.85 | 149.3 | 151.45 | 151.45 | -1.65 (-1.08%) | 354,863 |
| 8 Jan 2014 | INR | 153.1 | 156.5 | 151.85 | 153.1 | 153.1 | -0.65 (-0.42%) | 560,516 |
| 7 Jan 2014 | INR | 154.15 | 156.35 | 151.65 | 153.75 | 153.75 | +1.05 (+0.69%) | 960,847 |
| 6 Jan 2014 | INR | 146 | 154 | 144.8 | 152.7 | 152.7 | +7.75 (+5.35%) | 1,287,481 |
| 3 Jan 2014 | INR | 144.25 | 150 | 140.25 | 144.95 | 144.95 | +0.7 (+0.49%) | 2,047,367 |
| 2 Jan 2014 | INR | 139.75 | 150 | 138.35 | 144.25 | 144.25 | +5.55 (+4.00%) | 5,846,956 |
| 1 Jan 2014 | INR | 138 | 139.65 | 136.25 | 138.7 | 138.7 | +2 (+1.46%) | 322,244 |
| 31 Dec 2013 | INR | 133.8 | 137.6 | 133 | 136.7 | 136.7 | +3.5 (+2.63%) | 307,808 |
| 30 Dec 2013 | INR | 133.8 | 136.8 | 131.15 | 133.2 | 133.2 | -0.4 (-0.30%) | 243,300 |
| 27 Dec 2013 | INR | 135.7 | 136.35 | 133.05 | 133.6 | 133.6 | -3.5 (-2.55%) | 232,271 |
| 26 Dec 2013 | INR | 135.2 | 139.8 | 135.2 | 137.1 | 137.1 | +1.55 (+1.14%) | 513,178 |
| 24 Dec 2013 | INR | 135.9 | 137.7 | 134.2 | 135.55 | 135.55 | +1.3 (+0.97%) | 467,969 |
| 23 Dec 2013 | INR | 127.65 | 136 | 125.8 | 134.25 | 134.25 | +7.7 (+6.08%) | 1,071,416 |
| 20 Dec 2013 | INR | 123 | 127.5 | 122.5 | 126.55 | 126.55 | +2.95 (+2.39%) | 349,256 |
| 19 Dec 2013 | INR | 127 | 127.8 | 122.1 | 123.6 | 123.6 | -3.2 (-2.52%) | 232,463 |
| 18 Dec 2013 | INR | 126.7 | 128.35 | 124.65 | 126.8 | 126.8 | +1.1 (+0.88%) | 331,270 |
| 17 Dec 2013 | INR | 124.15 | 128.35 | 124.1 | 125.7 | 125.7 | +2.05 (+1.66%) | 341,408 |
| 16 Dec 2013 | INR | 120 | 124.8 | 119 | 123.65 | 123.65 | +4.1 (+3.43%) | 285,650 |
