| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 48.45 | 48.45 | 47.75 | 47.9 | 47.9 | +0.1 (+0.21%) | 28,822 |
| 10 Mar 2014 | INR | 47.95 | 49.4 | 47.5 | 47.8 | 47.8 | +0.4 (+0.84%) | 229,671 |
| 7 Mar 2014 | INR | 45.3 | 49.4 | 44.8 | 47.4 | 47.4 | +2.95 (+6.64%) | 2,804,107 |
| 6 Mar 2014 | INR | 44.75 | 44.8 | 44.1 | 44.45 | 44.45 | +0.3 (+0.68%) | 88,132 |
| 5 Mar 2014 | INR | 44.2 | 45.85 | 43.75 | 44.15 | 44.15 | 0.0 (0.0%) | 196,462 |
| 4 Mar 2014 | INR | 44.5 | 44.65 | 43.7 | 44.15 | 44.15 | -0.2 (-0.45%) | 43,133 |
| 3 Mar 2014 | INR | 44.5 | 45 | 43.95 | 44.35 | 44.35 | -0.05 (-0.11%) | 31,783 |
| 28 Feb 2014 | INR | 45.05 | 46.65 | 44.25 | 44.4 | 44.4 | -0.6 (-1.33%) | 52,149 |
| 26 Feb 2014 | INR | 46.3 | 46.4 | 44.8 | 45 | 45 | -0.8 (-1.75%) | 291,564 |
| 25 Feb 2014 | INR | 46.5 | 46.9 | 45.6 | 45.8 | 45.8 | -0.2 (-0.43%) | 20,758 |
| 24 Feb 2014 | INR | 47.3 | 47.4 | 45.8 | 46 | 46 | -1.45 (-3.06%) | 42,405 |
| 21 Feb 2014 | INR | 49.5 | 49.5 | 47.15 | 47.45 | 47.45 | -0.95 (-1.96%) | 23,749 |
| 20 Feb 2014 | INR | 48.25 | 49.25 | 47.5 | 48.4 | 48.4 | +0.1 (+0.21%) | 15,250 |
| 19 Feb 2014 | INR | 46.05 | 49.5 | 46.05 | 48.3 | 48.3 | +1.4 (+2.99%) | 21,409 |
| 18 Feb 2014 | INR | 45.3 | 47.45 | 45.15 | 46.9 | 46.9 | +1.75 (+3.88%) | 27,221 |
| 17 Feb 2014 | INR | 45.9 | 45.95 | 45.05 | 45.15 | 45.15 | -0.8 (-1.74%) | 16,264 |
| 14 Feb 2014 | INR | 45.8 | 46.25 | 45.6 | 45.95 | 45.95 | +0.5 (+1.10%) | 14,974 |
| 13 Feb 2014 | INR | 46.35 | 46.35 | 45 | 45.45 | 45.45 | +0.1 (+0.22%) | 31,441 |
| 12 Feb 2014 | INR | 46.1 | 46.4 | 45.1 | 45.35 | 45.35 | -0.6 (-1.31%) | 20,331 |
| 11 Feb 2014 | INR | 46.5 | 46.95 | 45.85 | 45.95 | 45.95 | -0.55 (-1.18%) | 18,622 |
| 10 Feb 2014 | INR | 46.2 | 47.4 | 46.1 | 46.5 | 46.5 | +0.3 (+0.65%) | 14,904 |
| 7 Feb 2014 | INR | 45.7 | 46.65 | 45.25 | 46.2 | 46.2 | +0.6 (+1.32%) | 22,507 |
| 6 Feb 2014 | INR | 46.9 | 47.05 | 45.45 | 45.6 | 45.6 | -0.8 (-1.72%) | 22,910 |
| 5 Feb 2014 | INR | 48 | 48 | 46.25 | 46.4 | 46.4 | -0.25 (-0.54%) | 22,055 |
| 4 Feb 2014 | INR | 47.35 | 47.35 | 46.4 | 46.65 | 46.65 | -0.3 (-0.64%) | 11,280 |
| 3 Feb 2014 | INR | 48 | 48 | 46.8 | 46.95 | 46.95 | +0.15 (+0.32%) | 40,531 |
| 31 Jan 2014 | INR | 47.3 | 47.6 | 46.55 | 46.8 | 46.8 | -0.65 (-1.37%) | 18,839 |
| 30 Jan 2014 | INR | 50 | 50 | 47.2 | 47.45 | 47.45 | -1.15 (-2.37%) | 47,849 |
| 29 Jan 2014 | INR | 49.5 | 49.7 | 48.3 | 48.6 | 48.6 | -0.9 (-1.82%) | 30,151 |
| 28 Jan 2014 | INR | 48.75 | 49.75 | 48.35 | 49.5 | 49.5 | +1.2 (+2.48%) | 22,682 |
