| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 118.3 | 122.45 | 115.5 | 119.25 | 119.25 | -0.45 (-0.38%) | 404,917 |
| 24 Jan 2014 | INR | 124.7 | 124.7 | 119.1 | 119.7 | 119.7 | -5.5 (-4.39%) | 250,897 |
| 23 Jan 2014 | INR | 125.9 | 127.8 | 124.2 | 125.2 | 125.2 | -0.2 (-0.16%) | 376,064 |
| 22 Jan 2014 | INR | 122.1 | 126.25 | 121.15 | 125.4 | 125.4 | +3.3 (+2.70%) | 455,463 |
| 21 Jan 2014 | INR | 119.5 | 122.7 | 116.85 | 122.1 | 122.1 | +3.15 (+2.65%) | 496,086 |
| 20 Jan 2014 | INR | 116.1 | 119.7 | 115.05 | 118.95 | 118.95 | +3.2 (+2.76%) | 265,867 |
| 17 Jan 2014 | INR | 120 | 120.85 | 114 | 115.75 | 115.75 | -4.1 (-3.42%) | 245,244 |
| 16 Jan 2014 | INR | 122.5 | 122.75 | 119.3 | 119.85 | 119.85 | -1.8 (-1.48%) | 141,923 |
| 15 Jan 2014 | INR | 123.65 | 123.7 | 120.55 | 121.65 | 121.65 | -1 (-0.82%) | 225,799 |
| 14 Jan 2014 | INR | 123.95 | 126.5 | 121 | 122.65 | 122.65 | -0.6 (-0.49%) | 452,977 |
| 13 Jan 2014 | INR | 120.35 | 124.4 | 119.25 | 123.25 | 123.25 | +3.75 (+3.14%) | 1,969,418 |
| 10 Jan 2014 | INR | 119 | 124.75 | 118 | 119.5 | 119.5 | +0.05 (+0.04%) | 401,858 |
| 9 Jan 2014 | INR | 122.9 | 124.35 | 118.5 | 119.45 | 119.45 | -2.5 (-2.05%) | 274,928 |
| 8 Jan 2014 | INR | 122.9 | 125.15 | 120.35 | 121.95 | 121.95 | 0.0 (0.0%) | 362,757 |
| 7 Jan 2014 | INR | 124.45 | 126.6 | 121.3 | 121.95 | 121.95 | -2.5 (-2.01%) | 374,339 |
| 6 Jan 2014 | INR | 126 | 127.6 | 122.3 | 124.45 | 124.45 | -0.25 (-0.20%) | 443,500 |
| 3 Jan 2014 | INR | 127.5 | 127.5 | 118.65 | 124.7 | 124.7 | -3.25 (-2.54%) | 1,353,795 |
| 2 Jan 2014 | INR | 137 | 140.9 | 126.5 | 127.95 | 127.95 | -9.05 (-6.61%) | 616,635 |
| 1 Jan 2014 | INR | 137.95 | 139.3 | 136 | 137 | 137 | -0.7 (-0.51%) | 249,285 |
| 31 Dec 2013 | INR | 137.45 | 141.4 | 136 | 137.7 | 137.7 | +0.55 (+0.40%) | 484,127 |
| 30 Dec 2013 | INR | 139.7 | 139.7 | 135.75 | 137.15 | 137.15 | -1.35 (-0.97%) | 188,515 |
| 27 Dec 2013 | INR | 140.4 | 141.1 | 137.25 | 138.5 | 138.5 | -1.2 (-0.86%) | 262,925 |
| 26 Dec 2013 | INR | 141.6 | 145.15 | 138.5 | 139.7 | 139.7 | -3 (-2.10%) | 852,684 |
| 24 Dec 2013 | INR | 139.8 | 143.75 | 137.25 | 142.7 | 142.7 | +3.45 (+2.48%) | 617,868 |
| 23 Dec 2013 | INR | 137.5 | 141.4 | 136.6 | 139.25 | 139.25 | +2.25 (+1.64%) | 666,253 |
| 20 Dec 2013 | INR | 130.8 | 137.85 | 129.35 | 137 | 137 | +6.15 (+4.70%) | 774,640 |
| 19 Dec 2013 | INR | 132.9 | 132.9 | 127.5 | 130.85 | 130.85 | -1.05 (-0.80%) | 357,981 |
| 18 Dec 2013 | INR | 131.5 | 132.85 | 127.6 | 131.9 | 131.9 | +0.65 (+0.50%) | 415,160 |
| 17 Dec 2013 | INR | 131.1 | 134.5 | 130.1 | 131.25 | 131.25 | +2.9 (+2.26%) | 711,439 |
| 16 Dec 2013 | INR | 121 | 130.25 | 120.35 | 128.35 | 128.35 | +7.55 (+6.25%) | 677,297 |
