| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 2,115 | 2,124.6 | 2,068.5 | 2,104.6 | 2,104.6 | -9.25 (-0.44%) | 314,133 |
| 19 Mar 2014 | INR | 2,141 | 2,149.45 | 2,103.5 | 2,113.85 | 2,113.85 | -18.2 (-0.85%) | 168,101 |
| 18 Mar 2014 | INR | 2,126 | 2,148.4 | 2,084 | 2,132.05 | 2,132.05 | +7.7 (+0.36%) | 552,277 |
| 14 Mar 2014 | INR | 2,105 | 2,140.6 | 2,076.65 | 2,124.35 | 2,124.35 | +23.9 (+1.14%) | 424,481 |
| 13 Mar 2014 | INR | 2,066.1 | 2,113.7 | 2,066.1 | 2,100.45 | 2,100.45 | +38.85 (+1.88%) | 594,324 |
| 12 Mar 2014 | INR | 2,019 | 2,067 | 2,019 | 2,061.6 | 2,061.6 | +42.15 (+2.09%) | 542,869 |
| 11 Mar 2014 | INR | 2,025.25 | 2,035 | 1,999 | 2,019.45 | 2,019.45 | +3.5 (+0.17%) | 381,222 |
| 10 Mar 2014 | INR | 2,008.85 | 2,029 | 1,985.65 | 2,015.95 | 2,015.95 | +7 (+0.35%) | 427,991 |
| 7 Mar 2014 | INR | 2,011.85 | 2,057 | 1,986.65 | 2,008.95 | 2,008.95 | -2.95 (-0.15%) | 539,118 |
| 6 Mar 2014 | INR | 1,974.1 | 2,016.5 | 1,970.15 | 2,011.9 | 2,011.9 | +37.6 (+1.90%) | 282,513 |
| 5 Mar 2014 | INR | 1,981.1 | 1,984.65 | 1,958.1 | 1,974.3 | 1,974.3 | -2.6 (-0.13%) | 296,277 |
| 4 Mar 2014 | INR | 1,946 | 1,984.85 | 1,939 | 1,976.9 | 1,976.9 | +20.55 (+1.05%) | 193,844 |
| 3 Mar 2014 | INR | 1,950 | 1,966.35 | 1,950 | 1,956.35 | 1,956.35 | -10.8 (-0.55%) | 130,003 |
| 28 Feb 2014 | INR | 1,988 | 1,993.8 | 1,940 | 1,967.15 | 1,967.15 | -8.05 (-0.41%) | 338,357 |
| 26 Feb 2014 | INR | 1,950 | 1,981 | 1,936.1 | 1,975.2 | 1,975.2 | +25.15 (+1.29%) | 298,439 |
| 25 Feb 2014 | INR | 1,952 | 1,957.15 | 1,930.3 | 1,950.05 | 1,950.05 | +0.55 (+0.03%) | 141,492 |
| 24 Feb 2014 | INR | 1,917 | 1,952.5 | 1,917 | 1,949.5 | 1,949.5 | +30.35 (+1.58%) | 100,530 |
| 21 Feb 2014 | INR | 1,928 | 1,939.6 | 1,907.1 | 1,919.15 | 1,919.15 | -6.8 (-0.35%) | 238,617 |
| 20 Feb 2014 | INR | 1,939 | 1,956 | 1,910.2 | 1,925.95 | 1,925.95 | -18.3 (-0.94%) | 390,662 |
| 19 Feb 2014 | INR | 1,995 | 1,995 | 1,940 | 1,944.25 | 1,944.25 | -35.15 (-1.78%) | 328,560 |
| 18 Feb 2014 | INR | 1,985 | 1,997.7 | 1,973.3 | 1,979.4 | 1,979.4 | +6.65 (+0.34%) | 270,533 |
| 17 Feb 2014 | INR | 1,945.15 | 2,014.95 | 1,918.1 | 1,972.75 | 1,972.75 | +35.45 (+1.83%) | 505,396 |
| 14 Feb 2014 | INR | 1,964.25 | 1,995.6 | 1,912.2 | 1,937.3 | 1,937.3 | -30.2 (-1.53%) | 309,792 |
| 13 Feb 2014 | INR | 1,981.25 | 1,989 | 1,960 | 1,967.5 | 1,967.5 | -7.35 (-0.37%) | 135,293 |
| 12 Feb 2014 | INR | 1,970.1 | 1,986 | 1,966 | 1,974.85 | 1,974.85 | +13.05 (+0.67%) | 105,852 |
| 11 Feb 2014 | INR | 2,005.1 | 2,007.65 | 1,960 | 1,961.8 | 1,961.8 | -37.95 (-1.90%) | 327,816 |
| 10 Feb 2014 | INR | 1,999 | 2,019.9 | 1,985.1 | 1,999.75 | 1,999.75 | -5.75 (-0.29%) | 58,916 |
| 7 Feb 2014 | INR | 2,000 | 2,011.3 | 1,984.6 | 2,005.5 | 2,005.5 | +21.3 (+1.07%) | 192,251 |
| 6 Feb 2014 | INR | 1,995.25 | 2,001.9 | 1,959.85 | 1,984.2 | 1,984.2 | -4 (-0.20%) | 221,073 |
| 5 Feb 2014 | INR | 1,994.8 | 1,999 | 1,970 | 1,988.2 | 1,988.2 | +2.1 (+0.11%) | 193,619 |
