| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 75.05 | 76 | 74.05 | 74.8 | 74.8 | -0.9 (-1.19%) | 5,031 |
| 24 Jan 2014 | INR | 78.15 | 78.15 | 75.1 | 75.7 | 75.7 | +0.05 (+0.07%) | 6,399 |
| 23 Jan 2014 | INR | 77.05 | 77.1 | 75.25 | 75.65 | 75.65 | -1.3 (-1.69%) | 7,688 |
| 22 Jan 2014 | INR | 82 | 82 | 75.2 | 76.95 | 76.95 | +0.2 (+0.26%) | 12,425 |
| 21 Jan 2014 | INR | 78.4 | 78.4 | 76.7 | 76.75 | 76.75 | +0.15 (+0.20%) | 7,163 |
| 20 Jan 2014 | INR | 78.7 | 79 | 76.2 | 76.6 | 76.6 | -0.8 (-1.03%) | 207,377 |
| 17 Jan 2014 | INR | 78.7 | 78.8 | 77 | 77.4 | 77.4 | -1.5 (-1.90%) | 2,241 |
| 16 Jan 2014 | INR | 80.4 | 80.9 | 78.4 | 78.9 | 78.9 | -0.7 (-0.88%) | 1,912 |
| 15 Jan 2014 | INR | 80.25 | 81 | 79.5 | 79.6 | 79.6 | -0.75 (-0.93%) | 6,682 |
| 14 Jan 2014 | INR | 82.4 | 82.4 | 79.65 | 80.35 | 80.35 | -0.55 (-0.68%) | 1,967 |
| 13 Jan 2014 | INR | 82.5 | 83.45 | 80.4 | 80.9 | 80.9 | -0.4 (-0.49%) | 4,885 |
| 10 Jan 2014 | INR | 81.1 | 82.8 | 81 | 81.3 | 81.3 | -0.25 (-0.31%) | 13,588 |
| 9 Jan 2014 | INR | 80.95 | 83 | 80.9 | 81.55 | 81.55 | +0.6 (+0.74%) | 13,418 |
| 8 Jan 2014 | INR | 81.8 | 81.8 | 80.5 | 80.95 | 80.95 | +0.15 (+0.19%) | 8,203 |
| 7 Jan 2014 | INR | 80.85 | 81.8 | 79.05 | 80.8 | 80.8 | -0.2 (-0.25%) | 5,041 |
| 6 Jan 2014 | INR | 80.45 | 83.8 | 80.2 | 81 | 81 | +1.9 (+2.40%) | 24,566 |
| 3 Jan 2014 | INR | 78 | 79.8 | 78 | 79.1 | 79.1 | -0.5 (-0.63%) | 101,783 |
| 2 Jan 2014 | INR | 81 | 83 | 79.25 | 79.6 | 79.6 | -0.85 (-1.06%) | 18,036 |
| 1 Jan 2014 | INR | 78.9 | 81.9 | 78.9 | 80.45 | 80.45 | +2.4 (+3.07%) | 35,376 |
| 31 Dec 2013 | INR | 76.5 | 79.1 | 75.9 | 78.05 | 78.05 | +1.95 (+2.56%) | 16,329 |
| 30 Dec 2013 | INR | 75 | 77.15 | 75 | 76.1 | 76.1 | +0.95 (+1.26%) | 18,534 |
| 27 Dec 2013 | INR | 76.65 | 77.9 | 75.1 | 75.15 | 75.15 | -1.45 (-1.89%) | 10,056 |
| 26 Dec 2013 | INR | 76.4 | 77.85 | 75 | 76.6 | 76.6 | +1.2 (+1.59%) | 145,164 |
| 24 Dec 2013 | INR | 74 | 75.9 | 74 | 75.4 | 75.4 | +0.75 (+1.00%) | 255,926 |
| 23 Dec 2013 | INR | 75.9 | 76.4 | 74.4 | 74.65 | 74.65 | -0.15 (-0.20%) | 24,089 |
| 20 Dec 2013 | INR | 76.5 | 81 | 74.5 | 74.8 | 74.8 | -1.1 (-1.45%) | 25,389 |
| 19 Dec 2013 | INR | 77 | 77 | 75.4 | 75.9 | 75.9 | -0.6 (-0.78%) | 2,827 |
| 18 Dec 2013 | INR | 77.15 | 77.15 | 76.35 | 76.5 | 76.5 | +0.15 (+0.20%) | 599 |
| 17 Dec 2013 | INR | 76.9 | 77.1 | 76.25 | 76.35 | 76.35 | -0.35 (-0.46%) | 291 |
| 16 Dec 2013 | INR | 77.9 | 80 | 75.8 | 76.7 | 76.7 | +0.1 (+0.13%) | 7,388 |
