| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 171.95 | 186.6 | 167.65 | 178.4 | 178.4 | +6.75 (+3.93%) | 3,245,387 |
| 10 Mar 2014 | INR | 165 | 173.85 | 164 | 171.65 | 171.65 | +4.65 (+2.78%) | 1,200,619 |
| 7 Mar 2014 | INR | 153.6 | 167.9 | 153.25 | 167 | 167 | +15 (+9.87%) | 2,047,363 |
| 6 Mar 2014 | INR | 145.5 | 153.15 | 145.5 | 152 | 152 | +7.25 (+5.01%) | 1,048,341 |
| 5 Mar 2014 | INR | 141.8 | 145.7 | 140.25 | 144.75 | 144.75 | +4.75 (+3.39%) | 770,766 |
| 4 Mar 2014 | INR | 138.45 | 141 | 136.45 | 140 | 140 | +1 (+0.72%) | 569,294 |
| 3 Mar 2014 | INR | 140.05 | 141.8 | 138.15 | 139 | 139 | -1.8 (-1.28%) | 453,369 |
| 28 Feb 2014 | INR | 141.35 | 141.9 | 138.6 | 140.8 | 140.8 | +0.75 (+0.54%) | 517,441 |
| 26 Feb 2014 | INR | 142.2 | 142.2 | 138.3 | 140.05 | 140.05 | -1.6 (-1.13%) | 467,245 |
| 25 Feb 2014 | INR | 143 | 144.5 | 140.75 | 141.65 | 141.65 | -1.25 (-0.87%) | 337,129 |
| 24 Feb 2014 | INR | 142.25 | 143.9 | 141.05 | 142.9 | 142.9 | +0.4 (+0.28%) | 365,591 |
| 21 Feb 2014 | INR | 144 | 144.55 | 140.8 | 142.5 | 142.5 | -1.15 (-0.80%) | 555,279 |
| 20 Feb 2014 | INR | 142.85 | 146.9 | 141.75 | 143.65 | 143.65 | +0.45 (+0.31%) | 706,372 |
| 19 Feb 2014 | INR | 143.5 | 143.9 | 141.3 | 143.2 | 143.2 | +0.6 (+0.42%) | 438,113 |
| 18 Feb 2014 | INR | 142.15 | 143.8 | 140.35 | 142.6 | 142.6 | -0.4 (-0.28%) | 515,094 |
| 17 Feb 2014 | INR | 145 | 147.75 | 142.15 | 143 | 143 | -1.45 (-1.00%) | 589,066 |
| 14 Feb 2014 | INR | 142.7 | 145.15 | 141.35 | 144.45 | 144.45 | +1.75 (+1.23%) | 749,254 |
| 13 Feb 2014 | INR | 140 | 144.3 | 140 | 142.7 | 142.7 | +2.75 (+1.96%) | 825,523 |
| 12 Feb 2014 | INR | 140.6 | 143.2 | 138.6 | 139.95 | 139.95 | -0.6 (-0.43%) | 432,639 |
| 11 Feb 2014 | INR | 142 | 142.4 | 139.35 | 140.55 | 140.55 | -1.45 (-1.02%) | 446,138 |
| 10 Feb 2014 | INR | 143.7 | 145.95 | 141.55 | 142 | 142 | +4.05 (+2.94%) | 882,240 |
| 7 Feb 2014 | INR | 136.3 | 139.15 | 136.3 | 137.95 | 137.95 | +2.55 (+1.88%) | 588,602 |
| 6 Feb 2014 | INR | 138 | 139.4 | 134.05 | 135.4 | 135.4 | -2.55 (-1.85%) | 652,016 |
| 5 Feb 2014 | INR | 133.9 | 139.75 | 133.1 | 137.95 | 137.95 | +3.6 (+2.68%) | 856,604 |
| 4 Feb 2014 | INR | 132.4 | 135.4 | 130.4 | 134.35 | 134.35 | +0.2 (+0.15%) | 742,545 |
| 3 Feb 2014 | INR | 137 | 137.9 | 133.25 | 134.15 | 134.15 | -3.15 (-2.29%) | 632,978 |
| 31 Jan 2014 | INR | 136.05 | 137.9 | 135.55 | 137.3 | 137.3 | +2.55 (+1.89%) | 546,169 |
| 30 Jan 2014 | INR | 138.7 | 139.5 | 134.05 | 134.75 | 134.75 | -6.35 (-4.50%) | 731,518 |
| 29 Jan 2014 | INR | 143.2 | 144.4 | 140.1 | 141.1 | 141.1 | -0.25 (-0.18%) | 548,805 |
| 28 Jan 2014 | INR | 140 | 144.55 | 139 | 141.35 | 141.35 | +1.3 (+0.93%) | 1,065,705 |
