| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 76.2 | 76.25 | 76.05 | 76.05 | 76.05 | -1.2 (-1.55%) | 91,118 |
| 3 Feb 2014 | INR | 76.25 | 77.95 | 76.25 | 77.25 | 77.25 | -1.55 (-1.97%) | 92,299 |
| 31 Jan 2014 | INR | 76.15 | 79.5 | 76.15 | 78.8 | 78.8 | -0.05 (-0.06%) | 91,927 |
| 30 Jan 2014 | INR | 76.2 | 78.85 | 76.15 | 78.85 | 78.85 | +2.15 (+2.80%) | 90,540 |
| 29 Jan 2014 | INR | 76.75 | 77.05 | 76.6 | 76.7 | 76.7 | -0.35 (-0.45%) | 210 |
| 28 Jan 2014 | INR | 76.2 | 77.05 | 76.2 | 77.05 | 77.05 | -0.45 (-0.58%) | 151 |
| 27 Jan 2014 | INR | 78.15 | 82.05 | 76.5 | 77.5 | 77.5 | -2.05 (-2.58%) | 1,676 |
| 24 Jan 2014 | INR | 80 | 81.85 | 79.5 | 79.55 | 79.55 | -1.7 (-2.09%) | 1,730 |
| 23 Jan 2014 | INR | 80.3 | 82 | 80.3 | 81.25 | 81.25 | -0.3 (-0.37%) | 532 |
| 22 Jan 2014 | INR | 83 | 83.45 | 81.45 | 81.55 | 81.55 | -1.85 (-2.22%) | 899 |
| 21 Jan 2014 | INR | 81 | 83.9 | 80.4 | 83.4 | 83.4 | +1.55 (+1.89%) | 1,752 |
| 20 Jan 2014 | INR | 80.05 | 82 | 80 | 81.85 | 81.85 | -1.1 (-1.33%) | 1,181 |
| 17 Jan 2014 | INR | 80.9 | 83.7 | 80.9 | 82.95 | 82.95 | +3.2 (+4.01%) | 5,045 |
| 16 Jan 2014 | INR | 81 | 81 | 79.75 | 79.75 | 79.75 | -1.3 (-1.60%) | 700 |
| 15 Jan 2014 | INR | 82 | 83.45 | 81.05 | 81.05 | 81.05 | -1.85 (-2.23%) | 1,316 |
| 14 Jan 2014 | INR | 79 | 83 | 79 | 82.9 | 82.9 | +3.75 (+4.74%) | 21,514 |
| 13 Jan 2014 | INR | 79 | 81 | 78.6 | 79.15 | 79.15 | -0.2 (-0.25%) | 1,755 |
| 10 Jan 2014 | INR | 80.1 | 81.95 | 78.85 | 79.35 | 79.35 | -0.75 (-0.94%) | 782 |
| 9 Jan 2014 | INR | 82.8 | 82.8 | 78.85 | 80.1 | 80.1 | -2.7 (-3.26%) | 2,990 |
| 8 Jan 2014 | INR | 81.95 | 83 | 80.5 | 82.8 | 82.8 | +2.7 (+3.37%) | 2,308 |
| 7 Jan 2014 | INR | 82.8 | 82.8 | 79.2 | 80.1 | 80.1 | 0.0 (0.0%) | 2,000 |
| 6 Jan 2014 | INR | 80 | 80.95 | 78.25 | 80.1 | 80.1 | +0.25 (+0.31%) | 1,985 |
| 3 Jan 2014 | INR | 81 | 82 | 79.05 | 79.85 | 79.85 | -0.3 (-0.37%) | 2,000 |
| 2 Jan 2014 | INR | 83 | 83 | 80.05 | 80.15 | 80.15 | -1.6 (-1.96%) | 1,085 |
| 1 Jan 2014 | INR | 80 | 82.5 | 80 | 81.75 | 81.75 | +1.7 (+2.12%) | 1,153 |
| 31 Dec 2013 | INR | 79.05 | 82 | 78.4 | 80.05 | 80.05 | +1 (+1.27%) | 2,351 |
| 30 Dec 2013 | INR | 80 | 81 | 78.15 | 79.05 | 79.05 | -0.05 (-0.06%) | 240 |
| 27 Dec 2013 | INR | 79.1 | 81.8 | 77.95 | 79.1 | 79.1 | -1 (-1.25%) | 835 |
| 26 Dec 2013 | INR | 80 | 82 | 80 | 80.1 | 80.1 | -1.9 (-2.32%) | 1,033 |
| 24 Dec 2013 | INR | 79.2 | 82.7 | 78.5 | 82 | 82 | +2.8 (+3.54%) | 2,042 |
