| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 164 | 178.65 | 162 | 176.1 | 176.1 | +11.8 (+7.18%) | 943,760 |
| 18 Mar 2014 | INR | 163 | 166.4 | 160.15 | 164.3 | 164.3 | +2.2 (+1.36%) | 183,587 |
| 14 Mar 2014 | INR | 162.15 | 163 | 158.5 | 162.1 | 162.1 | +1.2 (+0.75%) | 322,864 |
| 13 Mar 2014 | INR | 157.7 | 162.8 | 156.5 | 160.9 | 160.9 | +5.45 (+3.51%) | 531,305 |
| 12 Mar 2014 | INR | 147.5 | 158.7 | 147.5 | 155.45 | 155.45 | +5 (+3.32%) | 2,446,860 |
| 11 Mar 2014 | INR | 154.1 | 154.2 | 150.1 | 150.45 | 150.45 | -3.85 (-2.50%) | 70,089 |
| 10 Mar 2014 | INR | 146.65 | 156.5 | 145.7 | 154.3 | 154.3 | +7.95 (+5.43%) | 285,289 |
| 7 Mar 2014 | INR | 142.35 | 148.8 | 140.45 | 146.35 | 146.35 | +4.6 (+3.25%) | 115,818 |
| 6 Mar 2014 | INR | 140 | 143.95 | 138 | 141.75 | 141.75 | +2.5 (+1.80%) | 150,568 |
| 5 Mar 2014 | INR | 137.4 | 140 | 136.55 | 139.25 | 139.25 | +3.3 (+2.43%) | 258,678 |
| 4 Mar 2014 | INR | 136.3 | 137.25 | 134.15 | 135.95 | 135.95 | -0.5 (-0.37%) | 64,450 |
| 3 Mar 2014 | INR | 134.7 | 138.3 | 133.25 | 136.45 | 136.45 | +3.4 (+2.56%) | 193,599 |
| 28 Feb 2014 | INR | 137.2 | 137.2 | 132.5 | 133.05 | 133.05 | -2.35 (-1.74%) | 67,142 |
| 26 Feb 2014 | INR | 135.05 | 139 | 135 | 135.4 | 135.4 | -0.85 (-0.62%) | 147,496 |
| 25 Feb 2014 | INR | 138 | 138.55 | 134.05 | 136.25 | 136.25 | -1.35 (-0.98%) | 65,827 |
| 24 Feb 2014 | INR | 140 | 140.25 | 136.65 | 137.6 | 137.6 | -1.5 (-1.08%) | 238,331 |
| 21 Feb 2014 | INR | 138.85 | 140 | 137.5 | 139.1 | 139.1 | +1.55 (+1.13%) | 184,147 |
| 20 Feb 2014 | INR | 137 | 139.8 | 136.5 | 137.55 | 137.55 | -0.75 (-0.54%) | 103,383 |
| 19 Feb 2014 | INR | 139.15 | 143.1 | 137.1 | 138.3 | 138.3 | -2.8 (-1.98%) | 78,663 |
| 18 Feb 2014 | INR | 138.15 | 142.25 | 138.15 | 141.1 | 141.1 | +0.75 (+0.53%) | 578,580 |
| 17 Feb 2014 | INR | 140.8 | 145.85 | 138 | 140.35 | 140.35 | -3.1 (-2.16%) | 163,825 |
| 14 Feb 2014 | INR | 145.3 | 146.9 | 142.3 | 143.45 | 143.45 | -1.8 (-1.24%) | 138,871 |
| 13 Feb 2014 | INR | 147 | 152 | 144.1 | 145.25 | 145.25 | -2.1 (-1.43%) | 136,969 |
| 12 Feb 2014 | INR | 147 | 149.85 | 146 | 147.35 | 147.35 | -0.45 (-0.30%) | 126,168 |
| 11 Feb 2014 | INR | 149 | 154 | 145.55 | 147.8 | 147.8 | -1.7 (-1.14%) | 150,450 |
| 10 Feb 2014 | INR | 150.55 | 152.7 | 149.1 | 149.5 | 149.5 | -2.2 (-1.45%) | 49,959 |
| 7 Feb 2014 | INR | 152.8 | 155.75 | 150.55 | 151.7 | 151.7 | -1.1 (-0.72%) | 120,063 |
| 6 Feb 2014 | INR | 149.75 | 154.4 | 149.3 | 152.8 | 152.8 | +4.4 (+2.96%) | 84,983 |
| 5 Feb 2014 | INR | 149.9 | 152.7 | 147.65 | 148.4 | 148.4 | -1.55 (-1.03%) | 30,503 |
| 4 Feb 2014 | INR | 148 | 150.55 | 146 | 149.95 | 149.95 | +0.6 (+0.40%) | 26,130 |
