| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 145 | 145.5 | 138.75 | 140.1 | 140.1 | -7.55 (-5.11%) | 12,991 |
| 24 Jan 2014 | INR | 150.05 | 150.05 | 145 | 147.65 | 147.65 | -3.3 (-2.19%) | 13,389 |
| 23 Jan 2014 | INR | 155 | 157.45 | 149 | 150.95 | 150.95 | -2.15 (-1.40%) | 42,538 |
| 22 Jan 2014 | INR | 150 | 153.7 | 149.2 | 153.1 | 153.1 | +2.95 (+1.96%) | 10,394 |
| 21 Jan 2014 | INR | 151 | 152.35 | 149.65 | 150.15 | 150.15 | -1.25 (-0.83%) | 4,730 |
| 20 Jan 2014 | INR | 148.6 | 152.4 | 148.6 | 151.4 | 151.4 | +3.05 (+2.06%) | 10,615 |
| 17 Jan 2014 | INR | 152.7 | 153 | 148 | 148.35 | 148.35 | -3.65 (-2.40%) | 6,215 |
| 16 Jan 2014 | INR | 156.3 | 157.3 | 151.1 | 152 | 152 | -2.5 (-1.62%) | 6,357 |
| 15 Jan 2014 | INR | 155 | 158 | 154 | 154.5 | 154.5 | -0.3 (-0.19%) | 12,056 |
| 14 Jan 2014 | INR | 160 | 160.85 | 153.35 | 154.8 | 154.8 | -1.85 (-1.18%) | 98,738 |
| 13 Jan 2014 | INR | 150 | 157.5 | 149.1 | 156.65 | 156.65 | +6.15 (+4.09%) | 41,335 |
| 10 Jan 2014 | INR | 147.6 | 152.1 | 146.05 | 150.5 | 150.5 | +3.1 (+2.10%) | 23,697 |
| 9 Jan 2014 | INR | 150.5 | 151.85 | 146 | 147.4 | 147.4 | -1.95 (-1.31%) | 7,464 |
| 8 Jan 2014 | INR | 154.75 | 155.3 | 148.15 | 149.35 | 149.35 | -5.85 (-3.77%) | 15,896 |
| 7 Jan 2014 | INR | 156 | 157 | 153.7 | 155.2 | 155.2 | +0.45 (+0.29%) | 5,675 |
| 6 Jan 2014 | INR | 152.05 | 156.5 | 151.95 | 154.75 | 154.75 | +3.2 (+2.11%) | 16,790 |
| 3 Jan 2014 | INR | 152.3 | 154.95 | 150.2 | 151.55 | 151.55 | -1.75 (-1.14%) | 6,677 |
| 2 Jan 2014 | INR | 158.95 | 159.7 | 152.4 | 153.3 | 153.3 | -4.4 (-2.79%) | 12,462 |
| 1 Jan 2014 | INR | 160.3 | 162 | 156.5 | 157.7 | 157.7 | -1.3 (-0.82%) | 24,489 |
| 31 Dec 2013 | INR | 158.35 | 162.1 | 157.05 | 159 | 159 | +0.9 (+0.57%) | 20,363 |
| 30 Dec 2013 | INR | 162 | 162.75 | 157 | 158.1 | 158.1 | -3.2 (-1.98%) | 16,531 |
| 27 Dec 2013 | INR | 159.3 | 164.25 | 159.3 | 161.3 | 161.3 | +3.35 (+2.12%) | 79,570 |
| 26 Dec 2013 | INR | 148.8 | 159.65 | 147 | 157.95 | 157.95 | +8.55 (+5.72%) | 90,586 |
| 24 Dec 2013 | INR | 147 | 152.3 | 145.1 | 149.4 | 149.4 | +3.1 (+2.12%) | 33,942 |
| 23 Dec 2013 | INR | 144.75 | 147.25 | 143.65 | 146.3 | 146.3 | +2.2 (+1.53%) | 11,029 |
| 20 Dec 2013 | INR | 146 | 149 | 143 | 144.1 | 144.1 | +3.9 (+2.78%) | 80,564 |
| 19 Dec 2013 | INR | 142.8 | 142.8 | 137.5 | 140.2 | 140.2 | -1.4 (-0.99%) | 6,314 |
| 18 Dec 2013 | INR | 139.05 | 143.7 | 137 | 141.6 | 141.6 | +3.8 (+2.76%) | 11,001 |
| 17 Dec 2013 | INR | 143.85 | 143.85 | 137 | 137.8 | 137.8 | -1.55 (-1.11%) | 13,257 |
| 16 Dec 2013 | INR | 137 | 139.8 | 136.5 | 139.35 | 139.35 | +0.65 (+0.47%) | 10,033 |
