| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 85.15 | 87.4 | 82.25 | 84.1 | 84.1 | -0.5 (-0.59%) | 935,999 |
| 18 Mar 2014 | INR | 80.7 | 85.75 | 80 | 84.6 | 84.6 | +4.85 (+6.08%) | 1,556,890 |
| 14 Mar 2014 | INR | 81.25 | 81.25 | 79 | 79.75 | 79.75 | -1.25 (-1.54%) | 878,648 |
| 13 Mar 2014 | INR | 82.1 | 82.7 | 80.25 | 81 | 81 | -1.1 (-1.34%) | 486,206 |
| 12 Mar 2014 | INR | 82.9 | 84.9 | 80.25 | 82.1 | 82.1 | -0.75 (-0.91%) | 1,023,783 |
| 11 Mar 2014 | INR | 78 | 85.9 | 78 | 82.85 | 82.85 | +4.75 (+6.08%) | 3,360,734 |
| 10 Mar 2014 | INR | 78.8 | 79.95 | 77.2 | 78.1 | 78.1 | -0.55 (-0.70%) | 1,359,858 |
| 7 Mar 2014 | INR | 74.15 | 79.7 | 74.15 | 78.65 | 78.65 | +4.4 (+5.93%) | 1,937,800 |
| 6 Mar 2014 | INR | 73.25 | 75.4 | 73.25 | 74.25 | 74.25 | +0.9 (+1.23%) | 1,387,826 |
| 5 Mar 2014 | INR | 72.5 | 74.85 | 72.5 | 73.35 | 73.35 | +1.45 (+2.02%) | 911,580 |
| 4 Mar 2014 | INR | 71.9 | 72.8 | 69.85 | 71.9 | 71.9 | +0.9 (+1.27%) | 589,624 |
| 3 Mar 2014 | INR | 69.65 | 73 | 69.65 | 71 | 71 | +1 (+1.43%) | 1,069,060 |
| 28 Feb 2014 | INR | 70 | 71.05 | 69.5 | 70 | 70 | -0.45 (-0.64%) | 819,209 |
| 26 Feb 2014 | INR | 70.4 | 72.5 | 70 | 70.45 | 70.45 | +0.3 (+0.43%) | 1,761,775 |
| 25 Feb 2014 | INR | 70.65 | 71.25 | 69.7 | 70.15 | 70.15 | -0.5 (-0.71%) | 705,107 |
| 24 Feb 2014 | INR | 70.85 | 71.7 | 69.6 | 70.65 | 70.65 | +0.4 (+0.57%) | 1,412,928 |
| 21 Feb 2014 | INR | 69 | 71.65 | 67.1 | 70.25 | 70.25 | +1.65 (+2.41%) | 3,424,025 |
| 20 Feb 2014 | INR | 70 | 70 | 68.5 | 68.6 | 68.6 | -1.65 (-2.35%) | 360,656 |
| 19 Feb 2014 | INR | 72.7 | 73.55 | 69.6 | 70.25 | 70.25 | -0.4 (-0.57%) | 2,746,079 |
| 18 Feb 2014 | INR | 63.9 | 72.5 | 63.25 | 70.65 | 70.65 | +6.95 (+10.91%) | 4,340,162 |
| 17 Feb 2014 | INR | 62.85 | 64.3 | 62.75 | 63.7 | 63.7 | +1.15 (+1.84%) | 251,694 |
| 14 Feb 2014 | INR | 62.2 | 63.75 | 62.05 | 62.55 | 62.55 | 0.0 (0.0%) | 82,576 |
| 13 Feb 2014 | INR | 63.4 | 63.4 | 62.05 | 62.55 | 62.55 | -0.5 (-0.79%) | 27,764 |
| 12 Feb 2014 | INR | 62.8 | 63.65 | 62.6 | 63.05 | 63.05 | -0.05 (-0.08%) | 53,886 |
| 11 Feb 2014 | INR | 62.05 | 63.8 | 61.8 | 63.1 | 63.1 | +1.25 (+2.02%) | 63,415 |
| 10 Feb 2014 | INR | 61.7 | 63 | 61.5 | 61.85 | 61.85 | -0.3 (-0.48%) | 51,786 |
| 7 Feb 2014 | INR | 62.85 | 62.95 | 61.6 | 62.15 | 62.15 | -0.3 (-0.48%) | 534,475 |
| 6 Feb 2014 | INR | 63 | 63 | 62 | 62.45 | 62.45 | 0.0 (0.0%) | 186,694 |
| 5 Feb 2014 | INR | 63.25 | 63.25 | 61.55 | 62.45 | 62.45 | -0.65 (-1.03%) | 64,697 |
| 4 Feb 2014 | INR | 61.05 | 63.5 | 60.25 | 63.1 | 63.1 | +2.05 (+3.36%) | 129,871 |
