| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2014 | INR | 157 | 165.1 | 157 | 161.45 | 161.45 | +4.65 (+2.97%) | 101,432 |
| 25 Mar 2014 | INR | 158.5 | 160.5 | 153.45 | 156.8 | 156.8 | -0.55 (-0.35%) | 93,115 |
| 24 Mar 2014 | INR | 153.5 | 166.5 | 150.25 | 157.35 | 157.35 | +6.85 (+4.55%) | 3,424,649 |
| 21 Mar 2014 | INR | 145.9 | 151.45 | 145.5 | 150.5 | 150.5 | +5.6 (+3.86%) | 7,551 |
| 20 Mar 2014 | INR | 149.2 | 150 | 144.1 | 144.9 | 144.9 | -4.7 (-3.14%) | 2,956 |
| 19 Mar 2014 | INR | 148.05 | 150.65 | 147.9 | 149.6 | 149.6 | +0.7 (+0.47%) | 7,641 |
| 18 Mar 2014 | INR | 146 | 151.75 | 146 | 148.9 | 148.9 | +2.85 (+1.95%) | 21,817 |
| 14 Mar 2014 | INR | 146.9 | 148 | 143.35 | 146.05 | 146.05 | -2.05 (-1.38%) | 9,733 |
| 13 Mar 2014 | INR | 152 | 153 | 145 | 148.1 | 148.1 | -1.4 (-0.94%) | 16,891 |
| 12 Mar 2014 | INR | 146.25 | 152 | 145.8 | 149.5 | 149.5 | +3.05 (+2.08%) | 165,111 |
| 11 Mar 2014 | INR | 144.75 | 152.95 | 140 | 146.45 | 146.45 | +1.7 (+1.17%) | 33,990 |
| 10 Mar 2014 | INR | 142 | 146.9 | 140 | 144.75 | 144.75 | +2.9 (+2.04%) | 104,937 |
| 7 Mar 2014 | INR | 138.35 | 146 | 138.35 | 141.85 | 141.85 | -2.55 (-1.77%) | 9,284 |
| 6 Mar 2014 | INR | 143.95 | 147.5 | 143.1 | 144.4 | 144.4 | +0.9 (+0.63%) | 23,339 |
| 5 Mar 2014 | INR | 142 | 144.05 | 141.55 | 143.5 | 143.5 | +2.1 (+1.49%) | 11,929 |
| 4 Mar 2014 | INR | 142.5 | 143 | 140.5 | 141.4 | 141.4 | +0.65 (+0.46%) | 6,271 |
| 3 Mar 2014 | INR | 139.65 | 141.9 | 137.1 | 140.75 | 140.75 | +2 (+1.44%) | 10,637 |
| 28 Feb 2014 | INR | 141 | 141 | 136.5 | 138.75 | 138.75 | +0.3 (+0.22%) | 53,829 |
| 26 Feb 2014 | INR | 134.5 | 139.65 | 134.5 | 138.45 | 138.45 | +5.4 (+4.06%) | 12,009 |
| 25 Feb 2014 | INR | 133.95 | 134 | 132.5 | 133.05 | 133.05 | -1.45 (-1.08%) | 5,801 |
| 24 Feb 2014 | INR | 129 | 135.2 | 129 | 134.5 | 134.5 | +1.15 (+0.86%) | 1,726 |
| 21 Feb 2014 | INR | 131.7 | 133.95 | 131.05 | 133.35 | 133.35 | +1.35 (+1.02%) | 3,807 |
| 20 Feb 2014 | INR | 134.9 | 135.15 | 131 | 132 | 132 | -1.55 (-1.16%) | 2,872 |
| 19 Feb 2014 | INR | 130.55 | 134.95 | 129 | 133.55 | 133.55 | +1 (+0.75%) | 3,976 |
| 18 Feb 2014 | INR | 128 | 134.85 | 128 | 132.55 | 132.55 | +5.1 (+4.00%) | 12,466 |
| 17 Feb 2014 | INR | 132 | 132.1 | 127 | 127.45 | 127.45 | -4.7 (-3.56%) | 24,975 |
| 14 Feb 2014 | INR | 130.85 | 134.7 | 128 | 132.15 | 132.15 | +2.75 (+2.13%) | 445,456 |
| 13 Feb 2014 | INR | 131 | 131 | 127.65 | 129.4 | 129.4 | -0.2 (-0.15%) | 144,284 |
| 12 Feb 2014 | INR | 127 | 131 | 127 | 129.6 | 129.6 | +1.55 (+1.21%) | 1,867 |
| 11 Feb 2014 | INR | 127.55 | 128.8 | 126 | 128.05 | 128.05 | -1 (-0.77%) | 273,395 |
