| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 32.8 | 33.5 | 32.3 | 32.4 | 32.4 | -0.1 (-0.31%) | 85,105 |
| 10 Mar 2014 | INR | 32.7 | 33.3 | 32.4 | 32.5 | 32.5 | -0.55 (-1.66%) | 111,635 |
| 7 Mar 2014 | INR | 32.2 | 33.45 | 32.2 | 33.05 | 33.05 | +0.45 (+1.38%) | 199,021 |
| 6 Mar 2014 | INR | 31.5 | 33.45 | 31.2 | 32.6 | 32.6 | +1.3 (+4.15%) | 307,242 |
| 5 Mar 2014 | INR | 31.55 | 31.7 | 31 | 31.3 | 31.3 | 0.0 (0.0%) | 54,245 |
| 4 Mar 2014 | INR | 31.05 | 31.55 | 31.05 | 31.3 | 31.3 | +0.1 (+0.32%) | 26,408 |
| 3 Mar 2014 | INR | 31.65 | 31.65 | 31.15 | 31.2 | 31.2 | -0.45 (-1.42%) | 39,601 |
| 28 Feb 2014 | INR | 32.35 | 32.45 | 31.55 | 31.65 | 31.65 | -0.6 (-1.86%) | 88,150 |
| 26 Feb 2014 | INR | 32.3 | 32.4 | 32.1 | 32.25 | 32.25 | -0.05 (-0.15%) | 62,661 |
| 25 Feb 2014 | INR | 31.75 | 32.6 | 31.65 | 32.3 | 32.3 | +0.6 (+1.89%) | 116,962 |
| 24 Feb 2014 | INR | 32 | 32.2 | 31.65 | 31.7 | 31.7 | -0.3 (-0.94%) | 95,025 |
| 21 Feb 2014 | INR | 31.5 | 32.5 | 31.5 | 32 | 32 | +0.35 (+1.11%) | 155,364 |
| 20 Feb 2014 | INR | 31.65 | 31.9 | 31.15 | 31.65 | 31.65 | 0.0 (0.0%) | 111,180 |
| 19 Feb 2014 | INR | 31.9 | 32.25 | 31.65 | 31.65 | 31.65 | -0.45 (-1.40%) | 93,015 |
| 18 Feb 2014 | INR | 31.7 | 32.8 | 31.7 | 32.1 | 32.1 | -0.05 (-0.16%) | 111,369 |
| 17 Feb 2014 | INR | 31.6 | 32.45 | 31.6 | 32.15 | 32.15 | +0.1 (+0.31%) | 109,760 |
| 14 Feb 2014 | INR | 31.6 | 33.05 | 31.6 | 32.05 | 32.05 | 0.0 (0.0%) | 167,168 |
| 13 Feb 2014 | INR | 33.7 | 33.8 | 31.8 | 32.05 | 32.05 | -1.7 (-5.04%) | 368,003 |
| 12 Feb 2014 | INR | 33 | 34.5 | 32.65 | 33.75 | 33.75 | +3.35 (+11.02%) | 1,621,029 |
| 11 Feb 2014 | INR | 29.15 | 31.35 | 29 | 30.4 | 30.4 | +1.4 (+4.83%) | 495,955 |
| 10 Feb 2014 | INR | 28.15 | 29.3 | 27.8 | 29 | 29 | +1 (+3.57%) | 198,250 |
| 7 Feb 2014 | INR | 28.8 | 29 | 27.75 | 28 | 28 | -0.5 (-1.75%) | 119,307 |
| 6 Feb 2014 | INR | 28.8 | 29.45 | 28.35 | 28.5 | 28.5 | -0.1 (-0.35%) | 227,745 |
| 5 Feb 2014 | INR | 29.45 | 29.7 | 28.3 | 28.6 | 28.6 | +0.4 (+1.42%) | 391,724 |
| 4 Feb 2014 | INR | 26.8 | 28.5 | 26.3 | 28.2 | 28.2 | +1.2 (+4.44%) | 268,478 |
| 3 Feb 2014 | INR | 27.25 | 27.75 | 26.7 | 27 | 27 | +0.15 (+0.56%) | 177,292 |
| 31 Jan 2014 | INR | 26.3 | 28.25 | 26.1 | 26.85 | 26.85 | +0.65 (+2.48%) | 404,883 |
| 30 Jan 2014 | INR | 28.45 | 28.45 | 25.85 | 26.2 | 26.2 | -2.4 (-8.39%) | 424,698 |
| 29 Jan 2014 | INR | 31.8 | 31.8 | 28.2 | 28.6 | 28.6 | -4 (-12.27%) | 858,275 |
| 28 Jan 2014 | INR | 32.5 | 33.4 | 31.4 | 32.6 | 32.6 | +0.5 (+1.56%) | 354,719 |
