| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 149 | 154.35 | 148 | 152.5 | 30.5 | +1.6 (+1.06%) | 431,585 |
| 3 Feb 2014 | INR | 155.7 | 156.25 | 150 | 150.9 | 30.18 | -4.15 (-2.68%) | 506,535 |
| 31 Jan 2014 | INR | 152 | 156.4 | 152 | 155.05 | 31.01 | +2.25 (+1.47%) | 195,580 |
| 30 Jan 2014 | INR | 153 | 154.55 | 150.5 | 152.8 | 30.56 | -2.35 (-1.51%) | 225,760 |
| 29 Jan 2014 | INR | 156.1 | 160.95 | 154.1 | 155.15 | 31.03 | -1.65 (-1.05%) | 386,000 |
| 28 Jan 2014 | INR | 158.2 | 163.25 | 155.3 | 156.8 | 31.36 | -0.4 (-0.25%) | 1,412,420 |
| 27 Jan 2014 | INR | 153.9 | 161.9 | 153.5 | 157.2 | 31.44 | +6.2 (+4.11%) | 2,191,785 |
| 24 Jan 2014 | INR | 151.5 | 154.45 | 149.25 | 151 | 30.2 | -0.7 (-0.46%) | 152,675 |
| 23 Jan 2014 | INR | 153.2 | 156.9 | 151.2 | 151.7 | 30.34 | -0.75 (-0.49%) | 301,495 |
| 22 Jan 2014 | INR | 156 | 156 | 151.5 | 152.45 | 30.49 | -4 (-2.56%) | 165,455 |
| 21 Jan 2014 | INR | 154 | 159.75 | 152.8 | 156.45 | 31.29 | +2.35 (+1.52%) | 149,470 |
| 20 Jan 2014 | INR | 149.1 | 155.4 | 147.65 | 154.1 | 30.82 | +3.6 (+2.39%) | 126,975 |
| 17 Jan 2014 | INR | 152 | 154.6 | 147.55 | 150.5 | 30.1 | -2 (-1.31%) | 224,070 |
| 16 Jan 2014 | INR | 155.9 | 156.45 | 150.05 | 152.5 | 30.5 | -2.95 (-1.90%) | 212,240 |
| 15 Jan 2014 | INR | 151 | 158 | 151 | 155.45 | 31.09 | +4.3 (+2.84%) | 497,060 |
| 14 Jan 2014 | INR | 149 | 155 | 149 | 151.15 | 30.23 | +0.7 (+0.47%) | 140,810 |
| 13 Jan 2014 | INR | 151 | 154.9 | 150.05 | 150.45 | 30.09 | -2.45 (-1.60%) | 143,520 |
| 10 Jan 2014 | INR | 160.1 | 161.4 | 148.95 | 152.9 | 30.58 | -7.55 (-4.71%) | 633,730 |
| 9 Jan 2014 | INR | 164 | 165.9 | 158.85 | 160.45 | 32.09 | -3.35 (-2.05%) | 203,090 |
| 8 Jan 2014 | INR | 165.3 | 166.4 | 163 | 163.8 | 32.76 | -1.35 (-0.82%) | 97,220 |
| 7 Jan 2014 | INR | 166.1 | 169 | 164.5 | 165.15 | 33.03 | -0.9 (-0.54%) | 152,980 |
| 6 Jan 2014 | INR | 167.6 | 173.5 | 165.35 | 166.05 | 33.21 | -3.85 (-2.27%) | 170,500 |
| 3 Jan 2014 | INR | 168 | 174.9 | 165 | 169.9 | 33.98 | +0.5 (+0.30%) | 421,370 |
| 2 Jan 2014 | INR | 173.7 | 179.5 | 168 | 169.4 | 33.88 | -3.95 (-2.28%) | 767,090 |
| 1 Jan 2014 | INR | 168 | 176.7 | 166.7 | 173.35 | 34.67 | +5.85 (+3.49%) | 1,736,695 |
| 31 Dec 2013 | INR | 164 | 168.5 | 164 | 167.5 | 33.5 | +2.75 (+1.67%) | 280,770 |
| 30 Dec 2013 | INR | 166.7 | 169 | 163 | 164.75 | 32.95 | -1.65 (-0.99%) | 437,995 |
| 27 Dec 2013 | INR | 162.05 | 169.25 | 162.05 | 166.4 | 33.28 | +3 (+1.84%) | 799,620 |
| 26 Dec 2013 | INR | 162.55 | 166.4 | 162.5 | 163.4 | 32.68 | +1 (+0.62%) | 208,465 |
| 24 Dec 2013 | INR | 166 | 166.65 | 160.3 | 162.4 | 32.48 | -3 (-1.81%) | 505,180 |
