| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 454.4444 | 473.7333 | 447.0223 | 466.2667 | 209.8201 | +15.244 (+3.38%) | 176,128 |
| 19 Mar 2014 | INR | 411.9111 | 465.0223 | 406 | 451.0223 | 202.9601 | +42.533 (+10.41%) | 300,439 |
| 18 Mar 2014 | INR | 409.9111 | 411.0223 | 401.3333 | 408.4889 | 183.8201 | +0.178 (+0.04%) | 151,262 |
| 14 Mar 2014 | INR | 406 | 409.9111 | 406 | 408.3111 | 183.7401 | +0.8 (+0.20%) | 39,079 |
| 13 Mar 2014 | INR | 410 | 411.9556 | 403.0223 | 407.5111 | 183.3801 | -1.2 (-0.29%) | 279,533 |
| 12 Mar 2014 | INR | 412.4444 | 412.4444 | 402 | 408.7111 | 183.9201 | +2.178 (+0.54%) | 490,008 |
| 11 Mar 2014 | INR | 405.0223 | 414.8 | 403.0223 | 406.5333 | 182.9401 | +8.533 (+2.14%) | 154,159 |
| 10 Mar 2014 | INR | 385.0223 | 405.0223 | 381.6444 | 398 | 179.1001 | +13.6 (+3.54%) | 250,133 |
| 7 Mar 2014 | INR | 389.9556 | 394 | 382 | 384.4 | 172.9801 | -1.067 (-0.28%) | 125,942 |
| 6 Mar 2014 | INR | 380 | 388.7111 | 380 | 385.4667 | 173.4601 | +5.733 (+1.51%) | 59,351 |
| 5 Mar 2014 | INR | 376.0889 | 382 | 374 | 379.7333 | 170.8801 | -0.178 (-0.05%) | 27,062 |
| 4 Mar 2014 | INR | 385.4667 | 388.4889 | 375.3333 | 379.9111 | 170.9601 | +3.822 (+1.02%) | 27,191 |
| 3 Mar 2014 | INR | 388.7111 | 388.7111 | 372 | 376.0889 | 169.2401 | 0.0 (0.0%) | 29,822 |
| 28 Feb 2014 | INR | 379.0223 | 389.5111 | 374.0444 | 376.0889 | 169.2401 | -1.067 (-0.28%) | 46,013 |
| 26 Feb 2014 | INR | 389.8223 | 390 | 376 | 377.1556 | 169.7201 | -12.533 (-3.22%) | 39,017 |
| 25 Feb 2014 | INR | 388.0444 | 391.0223 | 383.0223 | 389.6889 | 175.3601 | +0.8 (+0.21%) | 47,328 |
| 24 Feb 2014 | INR | 385.8223 | 392.2667 | 385.8223 | 388.8889 | 175.0001 | -0.8 (-0.21%) | 15,431 |
| 21 Feb 2014 | INR | 387.0223 | 393.0223 | 387.0223 | 389.6889 | 175.3601 | -1.244 (-0.32%) | 25,155 |
| 20 Feb 2014 | INR | 391.9556 | 394.4444 | 390 | 390.9333 | 175.9201 | -1.778 (-0.45%) | 62,444 |
| 19 Feb 2014 | INR | 398.4444 | 403.0223 | 390 | 392.7111 | 176.7201 | -0.222 (-0.06%) | 51,888 |
| 18 Feb 2014 | INR | 375.2444 | 397.9556 | 375.2444 | 392.9333 | 176.8201 | +11.467 (+3.01%) | 128,893 |
| 17 Feb 2014 | INR | 390.6223 | 392 | 366.2667 | 381.4667 | 171.6601 | -9.067 (-2.32%) | 143,862 |
| 14 Feb 2014 | INR | 389.5556 | 398 | 388 | 390.5333 | 175.7401 | -0.489 (-0.13%) | 52,333 |
| 13 Feb 2014 | INR | 390.6667 | 393.9556 | 386.8444 | 391.0223 | 175.9601 | +0.356 (+0.09%) | 60,813 |
| 12 Feb 2014 | INR | 394.8889 | 396 | 385.5111 | 390.6667 | 175.8001 | -0.133 (-0.03%) | 149,088 |
| 11 Feb 2014 | INR | 401.0223 | 409.9556 | 387.0223 | 390.8 | 175.8601 | -9.689 (-2.42%) | 83,502 |
| 10 Feb 2014 | INR | 379.9556 | 408.3111 | 373.0223 | 400.4889 | 180.2201 | +25.244 (+6.73%) | 269,742 |
| 7 Feb 2014 | INR | 392 | 397.5111 | 370.4 | 375.2444 | 168.8601 | -12.845 (-3.31%) | 93,155 |
| 6 Feb 2014 | INR | 360.8889 | 392 | 360.8889 | 388.0889 | 174.6401 | +30.756 (+8.61%) | 423,355 |
| 5 Feb 2014 | INR | 349.3333 | 369.6444 | 347.0223 | 357.3333 | 160.8001 | +10.844 (+3.13%) | 115,222 |
