| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 41 | 41.7 | 40.55 | 41.5 | 41.5 | +0.55 (+1.34%) | 50,273 |
| 10 Mar 2014 | INR | 41.4 | 41.7 | 40.7 | 40.95 | 40.95 | -0.35 (-0.85%) | 39,506 |
| 7 Mar 2014 | INR | 41 | 42 | 41 | 41.3 | 41.3 | +0.2 (+0.49%) | 56,514 |
| 6 Mar 2014 | INR | 40.15 | 41.5 | 40.05 | 41.1 | 41.1 | +1.05 (+2.62%) | 72,474 |
| 5 Mar 2014 | INR | 38.9 | 40.25 | 38.7 | 40.05 | 40.05 | +1.3 (+3.35%) | 50,261 |
| 4 Mar 2014 | INR | 38.2 | 38.95 | 38.2 | 38.75 | 38.75 | +0.45 (+1.17%) | 25,774 |
| 3 Mar 2014 | INR | 38.3 | 39 | 38.1 | 38.3 | 38.3 | 0.0 (0.0%) | 25,710 |
| 28 Feb 2014 | INR | 38.5 | 38.9 | 38.05 | 38.3 | 38.3 | -0.2 (-0.52%) | 35,133 |
| 26 Feb 2014 | INR | 38.7 | 39.1 | 38.15 | 38.5 | 38.5 | -0.35 (-0.90%) | 50,950 |
| 25 Feb 2014 | INR | 38.7 | 39.1 | 38.65 | 38.85 | 38.85 | 0.0 (0.0%) | 24,498 |
| 24 Feb 2014 | INR | 39.5 | 39.85 | 38.4 | 38.85 | 38.85 | -0.85 (-2.14%) | 38,238 |
| 21 Feb 2014 | INR | 40 | 40.7 | 39.5 | 39.7 | 39.7 | -0.3 (-0.75%) | 42,740 |
| 20 Feb 2014 | INR | 38.85 | 40.9 | 38.85 | 40 | 40 | +0.85 (+2.17%) | 51,287 |
| 19 Feb 2014 | INR | 39.9 | 40.15 | 39 | 39.15 | 39.15 | -0.65 (-1.63%) | 43,550 |
| 18 Feb 2014 | INR | 39.9 | 40.3 | 39.25 | 39.8 | 39.8 | -0.05 (-0.13%) | 44,432 |
| 17 Feb 2014 | INR | 40.4 | 40.6 | 39.7 | 39.85 | 39.85 | -0.3 (-0.75%) | 22,005 |
| 14 Feb 2014 | INR | 40.5 | 40.75 | 39.95 | 40.15 | 40.15 | -0.35 (-0.86%) | 52,133 |
| 13 Feb 2014 | INR | 41.5 | 41.5 | 40.3 | 40.5 | 40.5 | -0.25 (-0.61%) | 24,693 |
| 12 Feb 2014 | INR | 41.2 | 41.9 | 40.65 | 40.75 | 40.75 | -0.4 (-0.97%) | 57,484 |
| 11 Feb 2014 | INR | 42.6 | 42.6 | 40.95 | 41.15 | 41.15 | -1.75 (-4.08%) | 70,276 |
| 10 Feb 2014 | INR | 43.9 | 43.9 | 42.1 | 42.9 | 42.9 | -1 (-2.28%) | 132,445 |
| 7 Feb 2014 | INR | 43.95 | 44.45 | 43.6 | 43.9 | 43.9 | -0.2 (-0.45%) | 83,760 |
| 6 Feb 2014 | INR | 43.5 | 44.4 | 43.05 | 44.1 | 44.1 | +0.8 (+1.85%) | 88,466 |
| 5 Feb 2014 | INR | 42.5 | 44 | 42.5 | 43.3 | 43.3 | +0.7 (+1.64%) | 54,526 |
| 4 Feb 2014 | INR | 42.6 | 43.5 | 42.25 | 42.6 | 42.6 | -0.6 (-1.39%) | 28,630 |
| 3 Feb 2014 | INR | 44.3 | 44.6 | 43.05 | 43.2 | 43.2 | +0.35 (+0.82%) | 249,098 |
| 31 Jan 2014 | INR | 40.15 | 43.25 | 40.15 | 42.85 | 42.85 | +2.7 (+6.72%) | 94,193 |
| 30 Jan 2014 | INR | 40.5 | 40.7 | 40 | 40.15 | 40.15 | -0.55 (-1.35%) | 28,784 |
| 29 Jan 2014 | INR | 40.65 | 41.95 | 40.55 | 40.7 | 40.7 | +0.05 (+0.12%) | 32,923 |
| 28 Jan 2014 | INR | 40.4 | 41.5 | 40.05 | 40.65 | 40.65 | +0.25 (+0.62%) | 31,960 |
