| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 2,148.2 | 2,177.15 | 2,124 | 2,150.05 | 2,150.05 | +6.55 (+0.31%) | 100,502 |
| 10 Mar 2014 | INR | 2,225 | 2,227 | 2,135.5 | 2,143.5 | 2,143.5 | -81.6 (-3.67%) | 136,012 |
| 7 Mar 2014 | INR | 2,250 | 2,250 | 2,151.7 | 2,225.1 | 2,225.1 | -16.05 (-0.72%) | 530,988 |
| 6 Mar 2014 | INR | 2,254 | 2,259 | 2,222 | 2,241.15 | 2,241.15 | -9 (-0.40%) | 38,628 |
| 5 Mar 2014 | INR | 2,253.05 | 2,284.3 | 2,243 | 2,250.15 | 2,250.15 | +7.2 (+0.32%) | 148,056 |
| 4 Mar 2014 | INR | 2,238 | 2,255.15 | 2,225 | 2,242.95 | 2,242.95 | +2.1 (+0.09%) | 45,158 |
| 3 Mar 2014 | INR | 2,270 | 2,296.9 | 2,233.2 | 2,240.85 | 2,240.85 | -31.95 (-1.41%) | 65,924 |
| 28 Feb 2014 | INR | 2,168 | 2,277 | 2,160 | 2,272.8 | 2,272.8 | +90.4 (+4.14%) | 146,955 |
| 26 Feb 2014 | INR | 2,191 | 2,195 | 2,178.55 | 2,182.4 | 2,182.4 | -5.9 (-0.27%) | 34,601 |
| 25 Feb 2014 | INR | 2,190 | 2,199.7 | 2,181.5 | 2,188.3 | 2,188.3 | +10.1 (+0.46%) | 52,849 |
| 24 Feb 2014 | INR | 2,206 | 2,206 | 2,171.2 | 2,178.2 | 2,178.2 | -27.15 (-1.23%) | 90,692 |
| 21 Feb 2014 | INR | 2,203 | 2,211 | 2,192 | 2,205.35 | 2,205.35 | +12.5 (+0.57%) | 33,634 |
| 20 Feb 2014 | INR | 2,202.2 | 2,221.5 | 2,186.45 | 2,192.85 | 2,192.85 | -5.6 (-0.25%) | 67,690 |
| 19 Feb 2014 | INR | 2,171 | 2,209.75 | 2,160.75 | 2,198.45 | 2,198.45 | +32.3 (+1.49%) | 47,037 |
| 18 Feb 2014 | INR | 2,166.7 | 2,189.9 | 2,158.7 | 2,166.15 | 2,166.15 | -2.45 (-0.11%) | 33,951 |
| 17 Feb 2014 | INR | 2,169 | 2,187 | 2,149.55 | 2,168.6 | 2,168.6 | +2.35 (+0.11%) | 101,266 |
| 14 Feb 2014 | INR | 2,139 | 2,184.4 | 2,128.5 | 2,166.25 | 2,166.25 | +32.5 (+1.52%) | 74,969 |
| 13 Feb 2014 | INR | 2,109 | 2,139 | 2,099 | 2,133.75 | 2,133.75 | +29.95 (+1.42%) | 82,748 |
| 12 Feb 2014 | INR | 2,123.7 | 2,123.8 | 2,095.1 | 2,103.8 | 2,103.8 | +2.8 (+0.13%) | 63,264 |
| 11 Feb 2014 | INR | 2,095 | 2,126 | 2,095 | 2,101 | 2,101 | +7.3 (+0.35%) | 101,268 |
| 10 Feb 2014 | INR | 2,145 | 2,148 | 2,088 | 2,093.7 | 2,093.7 | -49.65 (-2.32%) | 108,341 |
| 7 Feb 2014 | INR | 2,185 | 2,191.3 | 2,131.45 | 2,143.35 | 2,143.35 | -31.4 (-1.44%) | 80,064 |
| 6 Feb 2014 | INR | 2,190 | 2,190 | 2,142 | 2,174.75 | 2,174.75 | -16.3 (-0.74%) | 102,159 |
| 5 Feb 2014 | INR | 2,160 | 2,195 | 2,144 | 2,191.05 | 2,191.05 | +35.85 (+1.66%) | 81,260 |
| 4 Feb 2014 | INR | 2,179.05 | 2,179.05 | 2,115 | 2,155.2 | 2,155.2 | -41.45 (-1.89%) | 129,294 |
| 3 Feb 2014 | INR | 2,227 | 2,244 | 2,192 | 2,196.65 | 2,196.65 | -39.55 (-1.77%) | 53,521 |
| 31 Jan 2014 | INR | 2,230 | 2,269.75 | 2,221.55 | 2,236.2 | 2,236.2 | +18.3 (+0.83%) | 126,443 |
| 30 Jan 2014 | INR | 2,204 | 2,229 | 2,190.05 | 2,217.9 | 2,217.9 | +8.35 (+0.38%) | 81,257 |
| 29 Jan 2014 | INR | 2,231.1 | 2,234 | 2,203 | 2,209.55 | 2,209.55 | -3.75 (-0.17%) | 58,981 |
| 28 Jan 2014 | INR | 2,224.5 | 2,247.7 | 2,197.9 | 2,213.3 | 2,213.3 | -17 (-0.76%) | 214,870 |
