| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 41.7 | 42 | 40.75 | 41.25 | 41.25 | +0.45 (+1.10%) | 987,272 |
| 10 Mar 2014 | INR | 39.3 | 42.4 | 39.15 | 40.8 | 40.8 | +1.25 (+3.16%) | 1,600,523 |
| 7 Mar 2014 | INR | 37.5 | 39.8 | 37.25 | 39.55 | 39.55 | +2.25 (+6.03%) | 1,781,780 |
| 6 Mar 2014 | INR | 36.95 | 37.6 | 36.45 | 37.3 | 37.3 | +0.45 (+1.22%) | 568,088 |
| 5 Mar 2014 | INR | 35.6 | 37.1 | 35.6 | 36.85 | 36.85 | +1.15 (+3.22%) | 864,330 |
| 4 Mar 2014 | INR | 35.75 | 36.3 | 34.8 | 35.7 | 35.7 | -0.15 (-0.42%) | 547,002 |
| 3 Mar 2014 | INR | 35.8 | 36.6 | 35.65 | 35.85 | 35.85 | -0.05 (-0.14%) | 409,687 |
| 28 Feb 2014 | INR | 36.2 | 36.7 | 35.7 | 35.9 | 35.9 | -0.25 (-0.69%) | 389,747 |
| 26 Feb 2014 | INR | 35.8 | 36.45 | 34.8 | 36.15 | 36.15 | +0.75 (+2.12%) | 632,168 |
| 25 Feb 2014 | INR | 36.5 | 36.7 | 35.15 | 35.4 | 35.4 | -1.05 (-2.88%) | 451,930 |
| 24 Feb 2014 | INR | 38.2 | 38.35 | 36.25 | 36.45 | 36.45 | 0.0 (0.0%) | 1,352,324 |
| 21 Feb 2014 | INR | 37 | 37 | 36.15 | 36.45 | 36.45 | -0.15 (-0.41%) | 627,380 |
| 20 Feb 2014 | INR | 35.5 | 37.05 | 35.1 | 36.6 | 36.6 | +0.9 (+2.52%) | 1,267,503 |
| 19 Feb 2014 | INR | 36.35 | 36.35 | 35.3 | 35.7 | 35.7 | -0.3 (-0.83%) | 651,908 |
| 18 Feb 2014 | INR | 34 | 36.35 | 33.75 | 36 | 36 | +1.8 (+5.26%) | 959,900 |
| 17 Feb 2014 | INR | 33 | 34.5 | 33 | 34.2 | 34.2 | +1.3 (+3.95%) | 376,033 |
| 14 Feb 2014 | INR | 33.05 | 33.2 | 32.5 | 32.9 | 32.9 | -0.05 (-0.15%) | 188,499 |
| 13 Feb 2014 | INR | 34.5 | 34.55 | 32.8 | 32.95 | 32.95 | -1.3 (-3.80%) | 233,025 |
| 12 Feb 2014 | INR | 34.65 | 34.9 | 34.15 | 34.25 | 34.25 | -0.3 (-0.87%) | 127,348 |
| 11 Feb 2014 | INR | 35 | 35 | 34.2 | 34.55 | 34.55 | -0.1 (-0.29%) | 233,476 |
| 10 Feb 2014 | INR | 35.25 | 35.75 | 34.4 | 34.65 | 34.65 | -0.8 (-2.26%) | 246,309 |
| 7 Feb 2014 | INR | 34.7 | 35.65 | 34.55 | 35.45 | 35.45 | +0.75 (+2.16%) | 531,587 |
| 6 Feb 2014 | INR | 33.7 | 34.9 | 33.5 | 34.7 | 34.7 | +1.15 (+3.43%) | 693,701 |
| 5 Feb 2014 | INR | 33 | 33.8 | 32.45 | 33.55 | 33.55 | +0.65 (+1.98%) | 422,707 |
| 4 Feb 2014 | INR | 32.55 | 33.1 | 32 | 32.9 | 32.9 | +0.35 (+1.08%) | 336,212 |
| 3 Feb 2014 | INR | 32.8 | 33.65 | 32.45 | 32.55 | 32.55 | -0.1 (-0.31%) | 428,977 |
| 31 Jan 2014 | INR | 32.5 | 32.9 | 32.3 | 32.65 | 32.65 | +0.55 (+1.71%) | 276,756 |
| 30 Jan 2014 | INR | 32.9 | 33.5 | 31.9 | 32.1 | 32.1 | -0.9 (-2.73%) | 417,400 |
| 29 Jan 2014 | INR | 33.05 | 33.45 | 32.9 | 33 | 33 | +0.05 (+0.15%) | 415,353 |
| 28 Jan 2014 | INR | 33 | 33.85 | 32.15 | 32.95 | 32.95 | -0.05 (-0.15%) | 486,276 |
