| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 1,076 | 1,090 | 1,068 | 1,070.75 | 1,070.75 | -22.6 (-2.07%) | 2,749 |
| 24 Jan 2014 | INR | 1,094.2 | 1,107 | 1,090.1 | 1,093.35 | 1,093.35 | -8.55 (-0.78%) | 2,843 |
| 23 Jan 2014 | INR | 1,079 | 1,111 | 1,071 | 1,101.9 | 1,101.9 | +25.4 (+2.36%) | 5,631 |
| 22 Jan 2014 | INR | 1,076 | 1,080.85 | 1,072 | 1,076.5 | 1,076.5 | +0.4 (+0.04%) | 1,940 |
| 21 Jan 2014 | INR | 1,079.9 | 1,085 | 1,074.1 | 1,076.1 | 1,076.1 | -2.2 (-0.20%) | 3,053 |
| 20 Jan 2014 | INR | 1,090 | 1,099 | 1,071.15 | 1,078.3 | 1,078.3 | -14.3 (-1.31%) | 2,065 |
| 17 Jan 2014 | INR | 1,102 | 1,107 | 1,086.15 | 1,092.6 | 1,092.6 | -14.1 (-1.27%) | 6,584 |
| 16 Jan 2014 | INR | 1,106.9 | 1,115 | 1,103 | 1,106.7 | 1,106.7 | +4.6 (+0.42%) | 2,098 |
| 15 Jan 2014 | INR | 1,118 | 1,121 | 1,100.05 | 1,102.1 | 1,102.1 | -2.75 (-0.25%) | 2,986 |
| 14 Jan 2014 | INR | 1,113 | 1,118.95 | 1,095 | 1,104.85 | 1,104.85 | -7.9 (-0.71%) | 3,423 |
| 13 Jan 2014 | INR | 1,110 | 1,125 | 1,110 | 1,112.75 | 1,112.75 | +1.6 (+0.14%) | 1,914 |
| 10 Jan 2014 | INR | 1,138.9 | 1,138.9 | 1,106 | 1,111.15 | 1,111.15 | -17.45 (-1.55%) | 4,039 |
| 9 Jan 2014 | INR | 1,136.25 | 1,145 | 1,125.1 | 1,128.6 | 1,128.6 | -8.1 (-0.71%) | 5,286 |
| 8 Jan 2014 | INR | 1,140 | 1,158.75 | 1,132 | 1,136.7 | 1,136.7 | +1.45 (+0.13%) | 7,763 |
| 7 Jan 2014 | INR | 1,145 | 1,153.95 | 1,131.05 | 1,135.25 | 1,135.25 | -6.85 (-0.60%) | 3,697 |
| 6 Jan 2014 | INR | 1,160 | 1,160 | 1,131.5 | 1,142.1 | 1,142.1 | -14.7 (-1.27%) | 4,388 |
| 3 Jan 2014 | INR | 1,156 | 1,169 | 1,154.35 | 1,156.8 | 1,156.8 | +0.25 (+0.02%) | 1,979 |
| 2 Jan 2014 | INR | 1,166 | 1,175 | 1,155 | 1,156.55 | 1,156.55 | -4.8 (-0.41%) | 3,460 |
| 1 Jan 2014 | INR | 1,160 | 1,169.75 | 1,151 | 1,161.35 | 1,161.35 | +9.85 (+0.86%) | 5,478 |
| 31 Dec 2013 | INR | 1,158.9 | 1,158.9 | 1,148.3 | 1,151.5 | 1,151.5 | -2.05 (-0.18%) | 3,731 |
| 30 Dec 2013 | INR | 1,160.9 | 1,170 | 1,150.6 | 1,153.55 | 1,153.55 | -7.35 (-0.63%) | 3,555 |
| 27 Dec 2013 | INR | 1,168 | 1,175 | 1,157 | 1,160.9 | 1,160.9 | -7.1 (-0.61%) | 5,832 |
| 26 Dec 2013 | INR | 1,185 | 1,188.95 | 1,165.75 | 1,168 | 1,168 | -17.65 (-1.49%) | 4,065 |
| 24 Dec 2013 | INR | 1,183 | 1,189 | 1,173 | 1,185.65 | 1,185.65 | +3.75 (+0.32%) | 6,084 |
| 23 Dec 2013 | INR | 1,180 | 1,195 | 1,177 | 1,181.9 | 1,181.9 | +2.15 (+0.18%) | 6,478 |
| 20 Dec 2013 | INR | 1,176 | 1,200 | 1,175 | 1,179.75 | 1,179.75 | -0.05 (0.0%) | 11,591 |
| 19 Dec 2013 | INR | 1,150 | 1,188 | 1,150 | 1,179.8 | 1,179.8 | +32.4 (+2.82%) | 15,797 |
| 18 Dec 2013 | INR | 1,144 | 1,159.6 | 1,140 | 1,147.4 | 1,147.4 | +2.5 (+0.22%) | 9,142 |
| 17 Dec 2013 | INR | 1,164.05 | 1,175.2 | 1,071 | 1,144.9 | 1,144.9 | -11.5 (-0.99%) | 10,197 |
| 16 Dec 2013 | INR | 1,180 | 1,191.2 | 1,148.05 | 1,156.4 | 1,156.4 | -12.4 (-1.06%) | 11,023 |
