| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2014 | INR | 47.9 | 48.65 | 47.05 | 47.5 | 47.5 | -0.45 (-0.94%) | 2,179,913 |
| 31 Jan 2014 | INR | 46.7 | 48.4 | 46.7 | 47.95 | 47.95 | +1.05 (+2.24%) | 2,187,243 |
| 30 Jan 2014 | INR | 47.4 | 47.5 | 46.45 | 46.9 | 46.9 | -1.05 (-2.19%) | 9,052,490 |
| 29 Jan 2014 | INR | 47.1 | 48.6 | 47 | 47.95 | 47.95 | +0.85 (+1.80%) | 3,778,291 |
| 28 Jan 2014 | INR | 47 | 47.9 | 46 | 47.1 | 47.1 | -0.15 (-0.32%) | 3,260,494 |
| 27 Jan 2014 | INR | 49 | 49.75 | 46.2 | 47.25 | 47.25 | -2.5 (-5.03%) | 5,906,510 |
| 24 Jan 2014 | INR | 49.7 | 50.15 | 48.75 | 49.75 | 49.75 | 0.0 (0.0%) | 3,774,692 |
| 23 Jan 2014 | INR | 50.3 | 50.65 | 48.6 | 49.75 | 49.75 | -0.8 (-1.58%) | 7,194,933 |
| 22 Jan 2014 | INR | 50.1 | 51.2 | 50.1 | 50.55 | 50.55 | 0.0 (0.0%) | 1,802,113 |
| 21 Jan 2014 | INR | 51.2 | 51.55 | 50.3 | 50.55 | 50.55 | -0.85 (-1.65%) | 2,926,331 |
| 20 Jan 2014 | INR | 51.4 | 51.75 | 50.6 | 51.4 | 51.4 | +0.9 (+1.78%) | 2,522,579 |
| 17 Jan 2014 | INR | 50.65 | 51.45 | 50 | 50.5 | 50.5 | -0.15 (-0.30%) | 2,469,927 |
| 16 Jan 2014 | INR | 50.25 | 51.1 | 49.9 | 50.65 | 50.65 | +0.6 (+1.20%) | 2,720,591 |
| 15 Jan 2014 | INR | 50.45 | 50.5 | 49.55 | 50.05 | 50.05 | +0.45 (+0.91%) | 2,428,263 |
| 14 Jan 2014 | INR | 51.8 | 52.15 | 49.1 | 49.6 | 49.6 | -2.3 (-4.43%) | 5,396,767 |
| 13 Jan 2014 | INR | 52.35 | 53.2 | 50.9 | 51.9 | 51.9 | -0.4 (-0.76%) | 1,727,276 |
| 10 Jan 2014 | INR | 53 | 54.1 | 52 | 52.3 | 52.3 | -0.65 (-1.23%) | 2,108,213 |
| 9 Jan 2014 | INR | 55.1 | 55.45 | 52.75 | 52.95 | 52.95 | -2.15 (-3.90%) | 2,558,757 |
| 8 Jan 2014 | INR | 56.6 | 56.65 | 54.85 | 55.1 | 55.1 | -1.1 (-1.96%) | 3,657,759 |
| 7 Jan 2014 | INR | 57.95 | 58.4 | 55.55 | 56.2 | 56.2 | -1.5 (-2.60%) | 3,904,546 |
| 6 Jan 2014 | INR | 57.25 | 58.35 | 56.55 | 57.7 | 57.7 | +0.55 (+0.96%) | 1,654,793 |
| 3 Jan 2014 | INR | 58.45 | 59.2 | 56.5 | 57.15 | 57.15 | -1.05 (-1.80%) | 2,378,556 |
| 2 Jan 2014 | INR | 61 | 61.35 | 56.3 | 58.2 | 58.2 | -2.6 (-4.28%) | 3,038,148 |
| 1 Jan 2014 | INR | 60.9 | 61.2 | 60.3 | 60.8 | 60.8 | +0.15 (+0.25%) | 1,066,996 |
| 31 Dec 2013 | INR | 58.75 | 61.6 | 58.75 | 60.65 | 60.65 | +2.05 (+3.50%) | 6,890,246 |
| 30 Dec 2013 | INR | 59.7 | 60.15 | 58.3 | 58.6 | 58.6 | -1.1 (-1.84%) | 1,304,445 |
| 27 Dec 2013 | INR | 60.25 | 61 | 59.5 | 59.7 | 59.7 | -0.6 (-1.00%) | 895,858 |
| 26 Dec 2013 | INR | 59.8 | 60.8 | 59.5 | 60.3 | 60.3 | +0.6 (+1.01%) | 2,428,678 |
| 24 Dec 2013 | INR | 60 | 60.55 | 59.3 | 59.7 | 59.7 | +0.05 (+0.08%) | 896,122 |
| 23 Dec 2013 | INR | 58.55 | 61 | 58.55 | 59.65 | 59.65 | +0.7 (+1.19%) | 6,508,761 |
