| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 513.5 | 519.7 | 513 | 515.6 | 515.6 | +2.55 (+0.50%) | 1,200,000 |
| 19 Mar 2014 | INR | 503 | 514.45 | 503 | 513.05 | 513.05 | +11.45 (+2.28%) | 939,630 |
| 18 Mar 2014 | INR | 496.5 | 504.6 | 494.2 | 501.6 | 501.6 | +6.1 (+1.23%) | 621,330 |
| 14 Mar 2014 | INR | 491 | 499.85 | 490.95 | 495.5 | 495.5 | +1.75 (+0.35%) | 711,410 |
| 13 Mar 2014 | INR | 498 | 504.2 | 491.7 | 493.75 | 493.75 | -0.55 (-0.11%) | 772,560 |
| 12 Mar 2014 | INR | 481 | 495.95 | 478.6 | 494.3 | 494.3 | +13.6 (+2.83%) | 907,390 |
| 11 Mar 2014 | INR | 487.6 | 489.5 | 478.55 | 480.7 | 480.7 | -4.15 (-0.86%) | 535,390 |
| 10 Mar 2014 | INR | 482 | 490 | 480.6 | 484.85 | 484.85 | +3.85 (+0.80%) | 993,950 |
| 7 Mar 2014 | INR | 475.9 | 484.3 | 473.5 | 481 | 481 | +6.45 (+1.36%) | 930,500 |
| 6 Mar 2014 | INR | 476.5 | 477.2 | 472.55 | 474.55 | 474.55 | -0.05 (-0.01%) | 437,310 |
| 5 Mar 2014 | INR | 477.4 | 478.9 | 472 | 474.6 | 474.6 | -1 (-0.21%) | 436,620 |
| 4 Mar 2014 | INR | 471.55 | 477.5 | 471.55 | 475.6 | 475.6 | +2.65 (+0.56%) | 1,000,000 |
| 3 Mar 2014 | INR | 471.5 | 476.35 | 468.5 | 472.95 | 472.95 | -0.05 (-0.01%) | 431,300 |
| 28 Feb 2014 | INR | 477.75 | 482.5 | 470.55 | 473 | 473 | -4.15 (-0.87%) | 673,370 |
| 26 Feb 2014 | INR | 470.5 | 479.9 | 470.5 | 477.15 | 477.15 | +5.1 (+1.08%) | 604,270 |
| 25 Feb 2014 | INR | 471.5 | 474.85 | 470.1 | 472.05 | 472.05 | +1.25 (+0.27%) | 806,750 |
| 24 Feb 2014 | INR | 464.5 | 471.8 | 464.05 | 470.8 | 470.8 | +6.8 (+1.47%) | 303,890 |
| 21 Feb 2014 | INR | 462.25 | 468.85 | 461.3 | 464 | 464 | +2.4 (+0.52%) | 562,640 |
| 20 Feb 2014 | INR | 466.65 | 467.5 | 460.2 | 461.6 | 461.6 | -6.9 (-1.47%) | 694,900 |
| 19 Feb 2014 | INR | 472 | 473.1 | 467.5 | 468.5 | 468.5 | -4.6 (-0.97%) | 292,620 |
| 18 Feb 2014 | INR | 473.5 | 477 | 463.65 | 473.1 | 473.1 | -0.15 (-0.03%) | 403,430 |
| 17 Feb 2014 | INR | 474.85 | 476.2 | 470.6 | 473.25 | 473.25 | +0.45 (+0.10%) | 274,980 |
| 14 Feb 2014 | INR | 469.65 | 475.45 | 469.25 | 472.8 | 472.8 | +4 (+0.85%) | 323,570 |
| 13 Feb 2014 | INR | 477.35 | 479.75 | 466.65 | 468.8 | 468.8 | -8.55 (-1.79%) | 318,430 |
| 12 Feb 2014 | INR | 479 | 483 | 474.1 | 477.35 | 477.35 | -7 (-1.45%) | 856,520 |
| 11 Feb 2014 | INR | 489.1 | 489.25 | 480.7 | 484.35 | 484.35 | -2.65 (-0.54%) | 1,060,000 |
| 10 Feb 2014 | INR | 492.8 | 495 | 485 | 487 | 487 | -3.5 (-0.71%) | 2,210,000 |
| 7 Feb 2014 | INR | 487 | 491.3 | 484.05 | 490.5 | 490.5 | +6.45 (+1.33%) | 596,030 |
| 6 Feb 2014 | INR | 485.55 | 488 | 478 | 484.05 | 484.05 | -0.4 (-0.08%) | 978,100 |
| 5 Feb 2014 | INR | 473.2 | 485.1 | 470.1 | 484.45 | 484.45 | +8.45 (+1.78%) | 1,250,000 |
