| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 46.35 | 46.4 | 45.5 | 45.7 | 45.7 | +0.55 (+1.22%) | 362,307 |
| 18 Mar 2014 | INR | 44.6 | 45.4 | 44.5 | 45.15 | 45.15 | +0.7 (+1.57%) | 258,572 |
| 14 Mar 2014 | INR | 44.85 | 45 | 44 | 44.45 | 44.45 | -0.4 (-0.89%) | 241,242 |
| 13 Mar 2014 | INR | 45.45 | 46.4 | 44.8 | 44.85 | 44.85 | -0.1 (-0.22%) | 430,636 |
| 12 Mar 2014 | INR | 45.8 | 45.85 | 44.8 | 44.95 | 44.95 | -0.85 (-1.86%) | 333,798 |
| 11 Mar 2014 | INR | 47.3 | 47.45 | 45.6 | 45.8 | 45.8 | -1.25 (-2.66%) | 460,053 |
| 10 Mar 2014 | INR | 46.3 | 47.5 | 46.15 | 47.05 | 47.05 | +0.8 (+1.73%) | 448,750 |
| 7 Mar 2014 | INR | 46 | 46.95 | 46 | 46.25 | 46.25 | +0.75 (+1.65%) | 819,649 |
| 6 Mar 2014 | INR | 45.2 | 47 | 45 | 45.5 | 45.5 | +0.8 (+1.79%) | 492,128 |
| 5 Mar 2014 | INR | 44.05 | 44.9 | 44 | 44.7 | 44.7 | +1 (+2.29%) | 518,654 |
| 4 Mar 2014 | INR | 43.65 | 43.95 | 43.25 | 43.7 | 43.7 | -0.1 (-0.23%) | 517,671 |
| 3 Mar 2014 | INR | 43.5 | 44.2 | 43.5 | 43.8 | 43.8 | +0.05 (+0.11%) | 113,846 |
| 28 Feb 2014 | INR | 44.3 | 44.45 | 43.6 | 43.75 | 43.75 | -0.4 (-0.91%) | 250,057 |
| 26 Feb 2014 | INR | 43.8 | 44.3 | 43.8 | 44.15 | 44.15 | 0.0 (0.0%) | 118,381 |
| 25 Feb 2014 | INR | 44.2 | 44.5 | 43.9 | 44.15 | 44.15 | +0.1 (+0.23%) | 144,460 |
| 24 Feb 2014 | INR | 44.2 | 44.9 | 43.9 | 44.05 | 44.05 | -0.55 (-1.23%) | 314,798 |
| 21 Feb 2014 | INR | 44.15 | 44.9 | 44.15 | 44.6 | 44.6 | +0.3 (+0.68%) | 119,948 |
| 20 Feb 2014 | INR | 44 | 44.5 | 44 | 44.3 | 44.3 | -0.1 (-0.23%) | 94,108 |
| 19 Feb 2014 | INR | 44.6 | 45 | 44.35 | 44.4 | 44.4 | -0.45 (-1.00%) | 226,567 |
| 18 Feb 2014 | INR | 44.7 | 45.5 | 44.7 | 44.85 | 44.85 | -0.2 (-0.44%) | 236,002 |
| 17 Feb 2014 | INR | 44.75 | 45.45 | 44.65 | 45.05 | 45.05 | +0.15 (+0.33%) | 138,330 |
| 14 Feb 2014 | INR | 45.15 | 45.25 | 44.5 | 44.9 | 44.9 | -0.2 (-0.44%) | 131,841 |
| 13 Feb 2014 | INR | 45.6 | 46.4 | 44.8 | 45.1 | 45.1 | -0.5 (-1.10%) | 161,162 |
| 12 Feb 2014 | INR | 46.5 | 47 | 45.4 | 45.6 | 45.6 | -0.65 (-1.41%) | 156,893 |
| 11 Feb 2014 | INR | 46.45 | 47 | 46 | 46.25 | 46.25 | -0.2 (-0.43%) | 172,553 |
| 10 Feb 2014 | INR | 46.7 | 47.5 | 46.3 | 46.45 | 46.45 | -0.6 (-1.28%) | 174,010 |
| 7 Feb 2014 | INR | 47.9 | 47.9 | 46.6 | 47.05 | 47.05 | -0.3 (-0.63%) | 406,121 |
| 6 Feb 2014 | INR | 45.85 | 48.5 | 45.7 | 47.35 | 47.35 | +1.8 (+3.95%) | 2,322,111 |
| 5 Feb 2014 | INR | 45.25 | 46 | 45.15 | 45.55 | 45.55 | 0.0 (0.0%) | 199,785 |
| 4 Feb 2014 | INR | 44.7 | 46.2 | 44.7 | 45.55 | 45.55 | +0.35 (+0.77%) | 186,313 |
