| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2014 | INR | 265.6 | 270.21 | 257.1 | 260.88 | 260.88 | -2.14 (-0.81%) | 340,888 |
| 13 Mar 2014 | INR | 266.34 | 273.58 | 261.33 | 263.02 | 263.02 | -3.32 (-1.25%) | 54,772 |
| 12 Mar 2014 | INR | 267.52 | 278.38 | 264.64 | 266.34 | 266.34 | -5.21 (-1.92%) | 756,456 |
| 11 Mar 2014 | INR | 270.72 | 276.45 | 270.4 | 271.55 | 271.55 | -0.48 (-0.18%) | 68,425 |
| 10 Mar 2014 | INR | 266.88 | 273.89 | 266.88 | 272.03 | 272.03 | +0.19 (+0.07%) | 191,334 |
| 7 Mar 2014 | INR | 272.02 | 274.72 | 267.26 | 271.84 | 271.84 | +0.99 (+0.37%) | 108,544 |
| 6 Mar 2014 | INR | 255.7 | 272.32 | 255.7 | 270.85 | 270.85 | +13.86 (+5.39%) | 130,216 |
| 5 Mar 2014 | INR | 256.64 | 263.36 | 253.42 | 256.99 | 256.99 | +2.91 (+1.15%) | 130,284 |
| 4 Mar 2014 | INR | 252.46 | 256.64 | 248.02 | 254.08 | 254.08 | +4.42 (+1.77%) | 297,378 |
| 3 Mar 2014 | INR | 246.4 | 252.48 | 244.48 | 249.66 | 249.66 | +5.21 (+2.13%) | 42,766 |
| 28 Feb 2014 | INR | 241.62 | 246.4 | 241.62 | 244.45 | 244.45 | +0.98 (+0.40%) | 39,638 |
| 26 Feb 2014 | INR | 241.3 | 245.41 | 240.64 | 243.47 | 243.47 | +1.77 (+0.73%) | 85,053 |
| 25 Feb 2014 | INR | 241.6 | 244.8 | 240 | 241.7 | 241.7 | +0.08 (+0.03%) | 121,256 |
| 24 Feb 2014 | INR | 238.66 | 244.48 | 235.92 | 241.62 | 241.62 | +2.63 (+1.10%) | 119,919 |
| 21 Feb 2014 | INR | 232.7 | 240.32 | 230.75 | 238.99 | 238.99 | +8.59 (+3.73%) | 61,828 |
| 20 Feb 2014 | INR | 233.6 | 233.6 | 229.76 | 230.4 | 230.4 | -1.54 (-0.66%) | 46,591 |
| 19 Feb 2014 | INR | 228 | 233.57 | 228 | 231.94 | 231.94 | +1.64 (+0.71%) | 3,631 |
| 18 Feb 2014 | INR | 230.4 | 234.88 | 229.14 | 230.3 | 230.3 | +0.32 (+0.14%) | 5,209 |
| 17 Feb 2014 | INR | 225.78 | 231.68 | 225.78 | 229.98 | 229.98 | +0.67 (+0.29%) | 6,581 |
| 14 Feb 2014 | INR | 227.44 | 233.92 | 227.2 | 229.31 | 229.31 | +2.4 (+1.06%) | 6,991 |
| 13 Feb 2014 | INR | 229.49 | 232.96 | 226.02 | 226.91 | 226.91 | -2.74 (-1.19%) | 6,588 |
| 12 Feb 2014 | INR | 234.85 | 235.84 | 228.88 | 229.65 | 229.65 | -1.77 (-0.76%) | 25,538 |
| 11 Feb 2014 | INR | 236.8 | 236.8 | 229.02 | 231.42 | 231.42 | -1.54 (-0.66%) | 4,456 |
| 10 Feb 2014 | INR | 233.6 | 235.2 | 232.14 | 232.96 | 232.96 | +0.19 (+0.08%) | 3,216 |
| 7 Feb 2014 | INR | 239.04 | 239.04 | 231.42 | 232.77 | 232.77 | +0.69 (+0.30%) | 4,109 |
| 6 Feb 2014 | INR | 232.34 | 234.88 | 230.4 | 232.08 | 232.08 | -0.11 (-0.05%) | 6,809 |
| 5 Feb 2014 | INR | 234.56 | 236.8 | 231.7 | 232.19 | 232.19 | -0.71 (-0.30%) | 15,931 |
| 4 Feb 2014 | INR | 232.51 | 233.58 | 228.86 | 232.9 | 232.9 | +0.39 (+0.17%) | 36,572 |
| 3 Feb 2014 | INR | 239.97 | 239.97 | 232 | 232.51 | 232.51 | -2.61 (-1.11%) | 7,575 |
| 31 Jan 2014 | INR | 236.8 | 236.8 | 232.19 | 235.12 | 235.12 | +1.84 (+0.79%) | 12,856 |
