| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 49.95 | 50.8 | 49.2 | 49.55 | 49.55 | +0.2 (+0.41%) | 1,957,243 |
| 18 Mar 2014 | INR | 48.25 | 49.75 | 48.2 | 49.35 | 49.35 | +1.4 (+2.92%) | 2,026,395 |
| 14 Mar 2014 | INR | 48.05 | 48.55 | 47.4 | 47.95 | 47.95 | -0.6 (-1.24%) | 1,275,859 |
| 13 Mar 2014 | INR | 51 | 51.25 | 46.4 | 48.55 | 48.55 | -1.95 (-3.86%) | 3,270,401 |
| 12 Mar 2014 | INR | 49.1 | 51.25 | 48.6 | 50.5 | 50.5 | +1.2 (+2.43%) | 6,057,228 |
| 11 Mar 2014 | INR | 50.5 | 51 | 49.05 | 49.3 | 49.3 | -1.1 (-2.18%) | 2,184,570 |
| 10 Mar 2014 | INR | 50.9 | 51.6 | 50.15 | 50.4 | 50.4 | -0.25 (-0.49%) | 3,936,145 |
| 7 Mar 2014 | INR | 50 | 51.75 | 49.5 | 50.65 | 50.65 | +1.25 (+2.53%) | 4,970,776 |
| 6 Mar 2014 | INR | 48.15 | 49.55 | 48 | 49.4 | 49.4 | +1.35 (+2.81%) | 7,058,125 |
| 5 Mar 2014 | INR | 49.25 | 49.25 | 47.65 | 48.05 | 48.05 | -0.55 (-1.13%) | 2,551,527 |
| 4 Mar 2014 | INR | 48.1 | 48.8 | 47.65 | 48.6 | 48.6 | +0.6 (+1.25%) | 1,405,031 |
| 3 Mar 2014 | INR | 48.9 | 49.85 | 47.75 | 48 | 48 | -1.05 (-2.14%) | 2,138,026 |
| 28 Feb 2014 | INR | 51.4 | 51.4 | 48.9 | 49.05 | 49.05 | -1.65 (-3.25%) | 3,122,267 |
| 26 Feb 2014 | INR | 48.55 | 51 | 47.75 | 50.7 | 50.7 | +1.8 (+3.68%) | 7,453,989 |
| 25 Feb 2014 | INR | 49.5 | 49.7 | 48 | 48.9 | 48.9 | -0.4 (-0.81%) | 2,171,743 |
| 24 Feb 2014 | INR | 48.45 | 50 | 48.45 | 49.3 | 49.3 | +0.55 (+1.13%) | 1,489,128 |
| 21 Feb 2014 | INR | 47.2 | 49.25 | 47.2 | 48.75 | 48.75 | +1.2 (+2.52%) | 2,863,221 |
| 20 Feb 2014 | INR | 47.4 | 48 | 47.25 | 47.55 | 47.55 | 0.0 (0.0%) | 2,674,126 |
| 19 Feb 2014 | INR | 47 | 47.9 | 46.75 | 47.55 | 47.55 | +0.3 (+0.63%) | 1,432,033 |
| 18 Feb 2014 | INR | 46.5 | 47.65 | 45.85 | 47.25 | 47.25 | +1.1 (+2.38%) | 1,098,823 |
| 17 Feb 2014 | INR | 45.8 | 46.6 | 45.35 | 46.15 | 46.15 | +0.35 (+0.76%) | 1,015,032 |
| 14 Feb 2014 | INR | 45.85 | 46.1 | 45.1 | 45.8 | 45.8 | +0.15 (+0.33%) | 1,518,612 |
| 13 Feb 2014 | INR | 47.3 | 47.7 | 45.3 | 45.65 | 45.65 | -1.6 (-3.39%) | 2,178,382 |
| 12 Feb 2014 | INR | 47.4 | 47.9 | 47 | 47.25 | 47.25 | -0.1 (-0.21%) | 1,256,921 |
| 11 Feb 2014 | INR | 46.95 | 48.15 | 46.95 | 47.35 | 47.35 | +0.4 (+0.85%) | 2,148,726 |
| 10 Feb 2014 | INR | 47.1 | 47.6 | 46.8 | 46.95 | 46.95 | -0.05 (-0.11%) | 978,022 |
| 7 Feb 2014 | INR | 46.95 | 47.3 | 46.55 | 47 | 47 | +0.6 (+1.29%) | 2,041,299 |
| 6 Feb 2014 | INR | 46.7 | 47.35 | 46.25 | 46.4 | 46.4 | -0.3 (-0.64%) | 2,086,697 |
| 5 Feb 2014 | INR | 47.25 | 47.85 | 46.2 | 46.7 | 46.7 | -0.45 (-0.95%) | 3,003,511 |
| 4 Feb 2014 | INR | 47 | 47.7 | 46.2 | 47.15 | 47.15 | -0.35 (-0.74%) | 1,690,141 |
