| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 162 | 162.5 | 155.8 | 156.85 | 156.85 | -7.05 (-4.30%) | 261,367 |
| 24 Jan 2014 | INR | 168.5 | 171.5 | 162.05 | 163.9 | 163.9 | -0.8 (-0.49%) | 656,744 |
| 23 Jan 2014 | INR | 160 | 167.8 | 160 | 164.7 | 164.7 | +4.85 (+3.03%) | 2,113,199 |
| 22 Jan 2014 | INR | 159.85 | 159.85 | 155.1 | 159.85 | 159.85 | +7.6 (+4.99%) | 1,423,553 |
| 21 Jan 2014 | INR | 145 | 152.25 | 143.2 | 152.25 | 152.25 | +7.25 (+5%) | 298,152 |
| 20 Jan 2014 | INR | 140.9 | 146 | 139.65 | 145 | 145 | +4.4 (+3.13%) | 343,317 |
| 17 Jan 2014 | INR | 142 | 144.4 | 137.7 | 140.6 | 140.6 | -1.8 (-1.26%) | 346,042 |
| 16 Jan 2014 | INR | 143.25 | 143.25 | 138.85 | 142.4 | 142.4 | +5.95 (+4.36%) | 805,607 |
| 15 Jan 2014 | INR | 136.95 | 139.2 | 129.5 | 136.45 | 136.45 | +0.7 (+0.52%) | 1,239,234 |
| 14 Jan 2014 | INR | 136.9 | 137.4 | 134.5 | 135.75 | 135.75 | +0.65 (+0.48%) | 16,504 |
| 13 Jan 2014 | INR | 136.1 | 136.95 | 134 | 135.1 | 135.1 | +0.05 (+0.04%) | 31,901 |
| 10 Jan 2014 | INR | 140 | 140 | 134.15 | 135.05 | 135.05 | -3.9 (-2.81%) | 48,063 |
| 9 Jan 2014 | INR | 143.8 | 143.8 | 138.3 | 138.95 | 138.95 | -3.7 (-2.59%) | 34,581 |
| 8 Jan 2014 | INR | 141.95 | 144.8 | 141.35 | 142.65 | 142.65 | +1.65 (+1.17%) | 48,866 |
| 7 Jan 2014 | INR | 143.95 | 144.25 | 140.45 | 141 | 141 | -1.7 (-1.19%) | 18,312 |
| 6 Jan 2014 | INR | 142.5 | 144.5 | 142 | 142.7 | 142.7 | +0.3 (+0.21%) | 22,676 |
| 3 Jan 2014 | INR | 141.5 | 143.65 | 140.3 | 142.4 | 142.4 | +1.3 (+0.92%) | 57,115 |
| 2 Jan 2014 | INR | 147.15 | 147.15 | 140.5 | 141.1 | 141.1 | -4.95 (-3.39%) | 84,476 |
| 1 Jan 2014 | INR | 143.85 | 149 | 142.5 | 146.05 | 146.05 | +3.35 (+2.35%) | 117,247 |
| 31 Dec 2013 | INR | 140.95 | 145 | 140.5 | 142.7 | 142.7 | +3.35 (+2.40%) | 83,122 |
| 30 Dec 2013 | INR | 146.8 | 146.8 | 137.3 | 139.35 | 139.35 | -5.1 (-3.53%) | 239,176 |
| 27 Dec 2013 | INR | 141.85 | 145.5 | 141.05 | 144.45 | 144.45 | +3.6 (+2.56%) | 135,541 |
| 26 Dec 2013 | INR | 144.85 | 144.85 | 140.1 | 140.85 | 140.85 | -1.55 (-1.09%) | 23,233 |
| 24 Dec 2013 | INR | 139.4 | 144.9 | 138 | 142.4 | 142.4 | +4.2 (+3.04%) | 63,066 |
| 23 Dec 2013 | INR | 139.9 | 141 | 137.75 | 138.2 | 138.2 | -0.75 (-0.54%) | 30,916 |
| 20 Dec 2013 | INR | 139.8 | 141.85 | 137 | 138.95 | 138.95 | +0.25 (+0.18%) | 60,148 |
| 19 Dec 2013 | INR | 140.5 | 140.5 | 137 | 138.7 | 138.7 | -0.1 (-0.07%) | 25,368 |
| 18 Dec 2013 | INR | 141.7 | 142 | 138 | 138.8 | 138.8 | -1.55 (-1.10%) | 16,696 |
| 17 Dec 2013 | INR | 142.8 | 142.8 | 139.85 | 140.35 | 140.35 | -0.5 (-0.35%) | 17,058 |
| 16 Dec 2013 | INR | 147 | 147 | 139.5 | 140.85 | 140.85 | -4 (-2.76%) | 27,136 |
