| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2014 | INR | 71.5 | 71.85 | 69.2 | 69.45 | 69.45 | -2.4 (-3.34%) | 145,751 |
| 23 Jan 2014 | INR | 72.8 | 73.7 | 71.6 | 71.85 | 71.85 | -1 (-1.37%) | 182,886 |
| 22 Jan 2014 | INR | 74.15 | 74.9 | 72.5 | 72.85 | 72.85 | -0.9 (-1.22%) | 163,102 |
| 21 Jan 2014 | INR | 74.45 | 75.7 | 73.5 | 73.75 | 73.75 | -0.4 (-0.54%) | 227,820 |
| 20 Jan 2014 | INR | 72.4 | 74.65 | 71.65 | 74.15 | 74.15 | +1.9 (+2.63%) | 225,458 |
| 17 Jan 2014 | INR | 76.9 | 76.9 | 72 | 72.25 | 72.25 | -4.2 (-5.49%) | 265,195 |
| 16 Jan 2014 | INR | 77.2 | 78.25 | 76.1 | 76.45 | 76.45 | 0.0 (0.0%) | 377,309 |
| 15 Jan 2014 | INR | 75.9 | 78.65 | 74.75 | 76.45 | 76.45 | +0.9 (+1.19%) | 988,257 |
| 14 Jan 2014 | INR | 73.7 | 76.8 | 72.1 | 75.55 | 75.55 | +2 (+2.72%) | 938,507 |
| 13 Jan 2014 | INR | 74.1 | 75.25 | 72.7 | 73.55 | 73.55 | +1.25 (+1.73%) | 770,220 |
| 10 Jan 2014 | INR | 71 | 73.8 | 69.9 | 72.3 | 72.3 | +2.55 (+3.66%) | 670,407 |
| 9 Jan 2014 | INR | 71.7 | 72.3 | 69.5 | 69.75 | 69.75 | -2.05 (-2.86%) | 242,088 |
| 8 Jan 2014 | INR | 71.95 | 73.75 | 70.85 | 71.8 | 71.8 | +0.3 (+0.42%) | 322,593 |
| 7 Jan 2014 | INR | 74.45 | 74.65 | 71.15 | 71.5 | 71.5 | -2.3 (-3.12%) | 288,999 |
| 6 Jan 2014 | INR | 72 | 75.5 | 72 | 73.8 | 73.8 | +2.2 (+3.07%) | 683,759 |
| 3 Jan 2014 | INR | 69 | 71.9 | 68.2 | 71.6 | 71.6 | +1.95 (+2.80%) | 375,239 |
| 2 Jan 2014 | INR | 71.25 | 74.55 | 69 | 69.65 | 69.65 | +0.1 (+0.14%) | 1,152,817 |
| 1 Jan 2014 | INR | 67.55 | 70.3 | 67.35 | 69.55 | 69.55 | +2.5 (+3.73%) | 427,533 |
| 31 Dec 2013 | INR | 67.85 | 67.85 | 66.85 | 67.05 | 67.05 | -0.05 (-0.07%) | 106,089 |
| 30 Dec 2013 | INR | 68.05 | 68.9 | 66.85 | 67.1 | 67.1 | -1 (-1.47%) | 130,701 |
| 27 Dec 2013 | INR | 67.65 | 69.5 | 67.5 | 68.1 | 68.1 | +0.75 (+1.11%) | 348,856 |
| 26 Dec 2013 | INR | 68.9 | 69.65 | 67 | 67.35 | 67.35 | -1.3 (-1.89%) | 275,818 |
| 24 Dec 2013 | INR | 66.75 | 69.25 | 65.95 | 68.65 | 68.65 | +2.5 (+3.78%) | 531,590 |
| 23 Dec 2013 | INR | 65.75 | 67.3 | 65.55 | 66.15 | 66.15 | +0.15 (+0.23%) | 166,802 |
| 20 Dec 2013 | INR | 64.45 | 67.9 | 64.45 | 66 | 66 | +2 (+3.13%) | 647,072 |
| 19 Dec 2013 | INR | 63 | 66.05 | 62.7 | 64 | 64 | +1.15 (+1.83%) | 324,381 |
| 18 Dec 2013 | INR | 62.5 | 63.15 | 62.3 | 62.85 | 62.85 | +0.6 (+0.96%) | 57,954 |
| 17 Dec 2013 | INR | 62.35 | 63.5 | 62 | 62.25 | 62.25 | +0.2 (+0.32%) | 77,742 |
| 16 Dec 2013 | INR | 62.9 | 63.4 | 61.85 | 62.05 | 62.05 | -0.7 (-1.12%) | 97,265 |
| 13 Dec 2013 | INR | 64 | 64.45 | 62.5 | 62.75 | 62.75 | -1.4 (-2.18%) | 125,218 |
