| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 417 | 423.55 | 411.85 | 415.55 | 415.55 | -3.2 (-0.76%) | 124,557 |
| 10 Mar 2014 | INR | 414 | 423.25 | 407.2 | 418.75 | 418.75 | +3.45 (+0.83%) | 237,235 |
| 7 Mar 2014 | INR | 405 | 417.05 | 403 | 415.3 | 415.3 | +14.7 (+3.67%) | 135,834 |
| 6 Mar 2014 | INR | 390 | 403.95 | 386.3 | 400.6 | 400.6 | +14 (+3.62%) | 89,381 |
| 5 Mar 2014 | INR | 381 | 388.4 | 378.85 | 386.6 | 386.6 | +5.95 (+1.56%) | 44,839 |
| 4 Mar 2014 | INR | 377.3 | 383 | 375 | 380.65 | 380.65 | +3.35 (+0.89%) | 28,345 |
| 3 Mar 2014 | INR | 377 | 381.9 | 372.5 | 377.3 | 377.3 | -0.35 (-0.09%) | 45,116 |
| 28 Feb 2014 | INR | 381.4 | 384.95 | 373.05 | 377.65 | 377.65 | -0.1 (-0.03%) | 55,208 |
| 26 Feb 2014 | INR | 370.1 | 382.75 | 368.3 | 377.75 | 377.75 | +5.8 (+1.56%) | 101,347 |
| 25 Feb 2014 | INR | 363 | 374.25 | 363 | 371.95 | 371.95 | +7.7 (+2.11%) | 75,230 |
| 24 Feb 2014 | INR | 362.1 | 368.3 | 360 | 364.25 | 364.25 | +3.45 (+0.96%) | 43,257 |
| 21 Feb 2014 | INR | 346 | 362 | 346 | 360.8 | 360.8 | +14.4 (+4.16%) | 151,565 |
| 20 Feb 2014 | INR | 349.05 | 350.4 | 345.2 | 346.4 | 346.4 | -5.2 (-1.48%) | 28,017 |
| 19 Feb 2014 | INR | 355.85 | 357 | 348.05 | 351.6 | 351.6 | -3.1 (-0.87%) | 48,593 |
| 18 Feb 2014 | INR | 356.9 | 359.6 | 352.4 | 354.7 | 354.7 | -3.1 (-0.87%) | 27,695 |
| 17 Feb 2014 | INR | 355.1 | 359.85 | 352 | 357.8 | 357.8 | +2.3 (+0.65%) | 22,488 |
| 14 Feb 2014 | INR | 354 | 357.2 | 350.2 | 355.5 | 355.5 | +1.05 (+0.30%) | 34,666 |
| 13 Feb 2014 | INR | 363.05 | 364.9 | 353.9 | 354.45 | 354.45 | -10.35 (-2.84%) | 32,078 |
| 12 Feb 2014 | INR | 363 | 370.95 | 356.4 | 364.8 | 364.8 | +5.35 (+1.49%) | 356,999 |
| 11 Feb 2014 | INR | 356 | 361.5 | 353 | 359.45 | 359.45 | +4.85 (+1.37%) | 113,932 |
| 10 Feb 2014 | INR | 351 | 356.65 | 351 | 354.6 | 354.6 | +2.45 (+0.70%) | 23,975 |
| 7 Feb 2014 | INR | 355 | 359.9 | 349.8 | 352.15 | 352.15 | -0.5 (-0.14%) | 22,853 |
| 6 Feb 2014 | INR | 355.1 | 359 | 345.65 | 352.65 | 352.65 | -1.5 (-0.42%) | 40,705 |
| 5 Feb 2014 | INR | 355 | 358.6 | 352.15 | 354.15 | 354.15 | -1.7 (-0.48%) | 27,229 |
| 4 Feb 2014 | INR | 352.9 | 362 | 350.6 | 355.85 | 355.85 | -0.65 (-0.18%) | 37,035 |
| 3 Feb 2014 | INR | 360 | 364.5 | 354 | 356.5 | 356.5 | -7.1 (-1.95%) | 49,580 |
| 31 Jan 2014 | INR | 352.5 | 365 | 346.25 | 363.6 | 363.6 | +11.15 (+3.16%) | 71,536 |
| 30 Jan 2014 | INR | 351.9 | 355.6 | 340.1 | 352.45 | 352.45 | -2.25 (-0.63%) | 95,386 |
| 29 Jan 2014 | INR | 345 | 361.5 | 343.8 | 354.7 | 354.7 | +12.55 (+3.67%) | 152,913 |
| 28 Jan 2014 | INR | 337 | 344.3 | 333.5 | 342.15 | 342.15 | +4.25 (+1.26%) | 42,970 |
