| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 55.3 | 57.5 | 53.4 | 55.05 | 55.05 | +0.2 (+0.36%) | 1,688,129 |
| 10 Mar 2014 | INR | 54.2 | 56 | 53.35 | 54.85 | 54.85 | +0.55 (+1.01%) | 923,690 |
| 7 Mar 2014 | INR | 52.35 | 55.65 | 51.5 | 54.3 | 54.3 | +2.35 (+4.52%) | 2,145,415 |
| 6 Mar 2014 | INR | 49.6 | 52.25 | 49.6 | 51.95 | 51.95 | +2.65 (+5.38%) | 1,313,162 |
| 5 Mar 2014 | INR | 48.5 | 49.9 | 47.45 | 49.3 | 49.3 | +1.1 (+2.28%) | 1,007,715 |
| 4 Mar 2014 | INR | 47.3 | 48.4 | 47.15 | 48.2 | 48.2 | +0.85 (+1.80%) | 530,988 |
| 3 Mar 2014 | INR | 47.1 | 48.5 | 46.95 | 47.35 | 47.35 | 0.0 (0.0%) | 769,364 |
| 28 Feb 2014 | INR | 46.8 | 47.8 | 46.7 | 47.35 | 47.35 | +0.8 (+1.72%) | 824,589 |
| 26 Feb 2014 | INR | 46.45 | 47 | 45.1 | 46.55 | 46.55 | +0.3 (+0.65%) | 791,037 |
| 25 Feb 2014 | INR | 47.4 | 47.7 | 46.1 | 46.25 | 46.25 | -0.65 (-1.39%) | 609,268 |
| 24 Feb 2014 | INR | 46.7 | 47.15 | 46.35 | 46.9 | 46.9 | +0.3 (+0.64%) | 535,101 |
| 21 Feb 2014 | INR | 46.9 | 47.3 | 46.35 | 46.6 | 46.6 | 0.0 (0.0%) | 588,460 |
| 20 Feb 2014 | INR | 46.5 | 47.75 | 46.25 | 46.6 | 46.6 | -0.35 (-0.75%) | 843,257 |
| 19 Feb 2014 | INR | 48 | 48 | 46.6 | 46.95 | 46.95 | -0.95 (-1.98%) | 432,754 |
| 18 Feb 2014 | INR | 46.5 | 48.2 | 46.4 | 47.9 | 47.9 | +1.4 (+3.01%) | 597,919 |
| 17 Feb 2014 | INR | 47.05 | 47.8 | 45.9 | 46.5 | 46.5 | -0.7 (-1.48%) | 737,269 |
| 14 Feb 2014 | INR | 47.25 | 47.6 | 46.1 | 47.2 | 47.2 | +0.15 (+0.32%) | 890,991 |
| 13 Feb 2014 | INR | 48.95 | 49.1 | 46.6 | 47.05 | 47.05 | -1.55 (-3.19%) | 1,331,204 |
| 12 Feb 2014 | INR | 50.7 | 51.3 | 48 | 48.6 | 48.6 | -1.75 (-3.48%) | 932,672 |
| 11 Feb 2014 | INR | 51.5 | 51.65 | 50.2 | 50.35 | 50.35 | -0.8 (-1.56%) | 448,833 |
| 10 Feb 2014 | INR | 51.05 | 52.2 | 51 | 51.15 | 51.15 | +0.45 (+0.89%) | 599,566 |
| 7 Feb 2014 | INR | 50.9 | 51.9 | 50.15 | 50.7 | 50.7 | +0.35 (+0.70%) | 795,889 |
| 6 Feb 2014 | INR | 52.5 | 52.75 | 50.1 | 50.35 | 50.35 | -1.75 (-3.36%) | 881,983 |
| 5 Feb 2014 | INR | 52.4 | 52.75 | 50.8 | 52.1 | 52.1 | +0.25 (+0.48%) | 978,089 |
| 4 Feb 2014 | INR | 51 | 52.65 | 49.8 | 51.85 | 51.85 | -0.35 (-0.67%) | 893,062 |
| 3 Feb 2014 | INR | 54.25 | 54.5 | 51.85 | 52.2 | 52.2 | -1.6 (-2.97%) | 500,197 |
| 31 Jan 2014 | INR | 53.7 | 54.3 | 53 | 53.8 | 53.8 | +0.35 (+0.65%) | 517,360 |
| 30 Jan 2014 | INR | 55.4 | 55.5 | 51.9 | 53.45 | 53.45 | -2.9 (-5.15%) | 1,325,122 |
| 29 Jan 2014 | INR | 57.5 | 58.45 | 56 | 56.35 | 56.35 | -0.75 (-1.31%) | 447,789 |
| 28 Jan 2014 | INR | 57.4 | 58.4 | 55.6 | 57.1 | 57.1 | +0.25 (+0.44%) | 798,625 |
