| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 192.15 | 199.45 | 192.15 | 195.05 | 39.01 | +0.2 (+0.10%) | 509,530 |
| 19 Mar 2014 | INR | 195 | 195.9 | 191 | 194.85 | 38.97 | +0.75 (+0.39%) | 300,525 |
| 18 Mar 2014 | INR | 193.75 | 194.65 | 192 | 194.1 | 38.82 | +1.6 (+0.83%) | 244,825 |
| 14 Mar 2014 | INR | 192.65 | 195.9 | 190.5 | 192.5 | 38.5 | -3.85 (-1.96%) | 383,780 |
| 13 Mar 2014 | INR | 196.1 | 199.5 | 195 | 196.35 | 39.27 | +0.95 (+0.49%) | 758,180 |
| 12 Mar 2014 | INR | 193 | 199 | 192.05 | 195.4 | 39.08 | +1.75 (+0.90%) | 1,023,545 |
| 11 Mar 2014 | INR | 187 | 195 | 185.95 | 193.65 | 38.73 | +6.05 (+3.22%) | 2,353,350 |
| 10 Mar 2014 | INR | 188.1 | 194.25 | 186.2 | 187.6 | 37.52 | -4 (-2.09%) | 451,545 |
| 7 Mar 2014 | INR | 192.5 | 195.4 | 188.55 | 191.6 | 38.32 | -1.4 (-0.73%) | 644,565 |
| 6 Mar 2014 | INR | 184 | 199.35 | 184 | 193 | 38.6 | +7.8 (+4.21%) | 1,504,330 |
| 5 Mar 2014 | INR | 186.8 | 187.6 | 183.3 | 185.2 | 37.04 | -0.35 (-0.19%) | 247,640 |
| 4 Mar 2014 | INR | 182.6 | 190 | 182.6 | 185.55 | 37.11 | +2.95 (+1.62%) | 215,700 |
| 3 Mar 2014 | INR | 185.05 | 189.6 | 176.4 | 182.6 | 36.52 | -4.5 (-2.41%) | 564,560 |
| 28 Feb 2014 | INR | 195.5 | 196.45 | 185 | 187.1 | 37.42 | -7.5 (-3.85%) | 345,745 |
| 26 Feb 2014 | INR | 191.15 | 196 | 191.15 | 194.6 | 38.92 | +4.5 (+2.37%) | 1,169,875 |
| 25 Feb 2014 | INR | 185.55 | 191.5 | 185.5 | 190.1 | 38.02 | +4.4 (+2.37%) | 1,212,440 |
| 24 Feb 2014 | INR | 183.2 | 187.5 | 180.5 | 185.7 | 37.14 | +1.8 (+0.98%) | 699,045 |
| 21 Feb 2014 | INR | 182.6 | 184.95 | 181.1 | 183.9 | 36.78 | +2.6 (+1.43%) | 828,405 |
| 20 Feb 2014 | INR | 179 | 183 | 174.7 | 181.3 | 36.26 | +1.4 (+0.78%) | 457,510 |
| 19 Feb 2014 | INR | 185.25 | 186.7 | 178.15 | 179.9 | 35.98 | -7.95 (-4.23%) | 426,780 |
| 18 Feb 2014 | INR | 185 | 188.8 | 182.25 | 187.85 | 37.57 | +2.85 (+1.54%) | 1,525,780 |
| 17 Feb 2014 | INR | 175 | 186 | 171.9 | 185 | 37 | +10 (+5.71%) | 2,489,520 |
| 14 Feb 2014 | INR | 174.1 | 177.5 | 169.15 | 175 | 35 | +1.75 (+1.01%) | 1,097,735 |
| 13 Feb 2014 | INR | 168.55 | 174.3 | 165.1 | 173.25 | 34.65 | +5.9 (+3.53%) | 2,309,405 |
| 12 Feb 2014 | INR | 157.1 | 168.5 | 157.05 | 167.35 | 33.47 | +10.35 (+6.59%) | 1,730,720 |
| 11 Feb 2014 | INR | 155 | 159.1 | 154.2 | 157 | 31.4 | +1.95 (+1.26%) | 174,575 |
| 10 Feb 2014 | INR | 154.1 | 156.85 | 153 | 155.05 | 31.01 | -0.45 (-0.29%) | 120,360 |
| 7 Feb 2014 | INR | 156 | 159.95 | 155 | 155.5 | 31.1 | -0.65 (-0.42%) | 1,378,790 |
| 6 Feb 2014 | INR | 157 | 158.5 | 155.5 | 156.15 | 31.23 | -0.75 (-0.48%) | 166,555 |
| 5 Feb 2014 | INR | 152 | 158.3 | 152 | 156.9 | 31.38 | +4.4 (+2.89%) | 258,830 |
