| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 577 | 592.8 | 574.1 | 582.35 | 582.35 | +8.35 (+1.45%) | 208,579 |
| 18 Mar 2014 | INR | 563 | 582.05 | 563 | 574 | 574 | +12.35 (+2.20%) | 109,040 |
| 14 Mar 2014 | INR | 565 | 574.4 | 554.4 | 561.65 | 561.65 | -7.5 (-1.32%) | 87,396 |
| 13 Mar 2014 | INR | 585 | 597.7 | 565.5 | 569.15 | 569.15 | -15.15 (-2.59%) | 117,736 |
| 12 Mar 2014 | INR | 583.5 | 598 | 580.6 | 584.3 | 584.3 | -0.05 (-0.01%) | 141,927 |
| 11 Mar 2014 | INR | 588.1 | 611.8 | 581.1 | 584.35 | 584.35 | -5.2 (-0.88%) | 282,160 |
| 10 Mar 2014 | INR | 586 | 600 | 577.15 | 589.55 | 589.55 | -0.8 (-0.14%) | 152,890 |
| 7 Mar 2014 | INR | 600 | 604.9 | 587.45 | 590.35 | 590.35 | -5.85 (-0.98%) | 176,136 |
| 6 Mar 2014 | INR | 589 | 613.95 | 589 | 596.2 | 596.2 | +6.6 (+1.12%) | 476,104 |
| 5 Mar 2014 | INR | 600.1 | 604.9 | 585.5 | 589.6 | 589.6 | -6.55 (-1.10%) | 196,906 |
| 4 Mar 2014 | INR | 578 | 610 | 573.1 | 596.15 | 596.15 | +21.8 (+3.80%) | 470,731 |
| 3 Mar 2014 | INR | 583.55 | 604.7 | 570.25 | 574.35 | 574.35 | -10.85 (-1.85%) | 314,579 |
| 28 Feb 2014 | INR | 593.9 | 606 | 580.35 | 585.2 | 585.2 | -4.35 (-0.74%) | 303,939 |
| 26 Feb 2014 | INR | 591.9 | 616 | 582 | 589.55 | 589.55 | +0.8 (+0.14%) | 820,823 |
| 25 Feb 2014 | INR | 562.65 | 636.25 | 562.65 | 588.75 | 588.75 | +26.9 (+4.79%) | 2,301,113 |
| 24 Feb 2014 | INR | 574 | 587.5 | 557.3 | 561.85 | 561.85 | -23.25 (-3.97%) | 407,906 |
| 21 Feb 2014 | INR | 522.7 | 608.9 | 521.85 | 585.1 | 585.1 | +66.9 (+12.91%) | 2,325,381 |
| 20 Feb 2014 | INR | 534 | 545.2 | 510.3 | 518.2 | 518.2 | -19.65 (-3.65%) | 176,985 |
| 19 Feb 2014 | INR | 554 | 569 | 531.2 | 537.85 | 537.85 | -6.2 (-1.14%) | 551,197 |
| 18 Feb 2014 | INR | 455.1 | 545.8 | 455.1 | 544.05 | 544.05 | +89.2 (+19.61%) | 825,206 |
| 17 Feb 2014 | INR | 453.7 | 458 | 444.1 | 454.85 | 454.85 | +4.45 (+0.99%) | 19,032 |
| 14 Feb 2014 | INR | 454.25 | 456 | 437.75 | 450.4 | 450.4 | -1.7 (-0.38%) | 29,389 |
| 13 Feb 2014 | INR | 470.1 | 473.3 | 448.65 | 452.1 | 452.1 | -17.1 (-3.64%) | 18,939 |
| 12 Feb 2014 | INR | 479.2 | 483.7 | 465.6 | 469.2 | 469.2 | -9.05 (-1.89%) | 24,038 |
| 11 Feb 2014 | INR | 475.95 | 481.8 | 471.5 | 478.25 | 478.25 | +5.65 (+1.20%) | 32,518 |
| 10 Feb 2014 | INR | 478.7 | 483.7 | 471 | 472.6 | 472.6 | -3.95 (-0.83%) | 26,164 |
| 7 Feb 2014 | INR | 477.6 | 488 | 470.25 | 476.55 | 476.55 | +3.05 (+0.64%) | 39,768 |
| 6 Feb 2014 | INR | 476.2 | 488.2 | 468 | 473.5 | 473.5 | +0.7 (+0.15%) | 41,033 |
| 5 Feb 2014 | INR | 469.95 | 484.5 | 461.05 | 472.8 | 472.8 | +4.95 (+1.06%) | 39,584 |
| 4 Feb 2014 | INR | 455 | 473.75 | 452.6 | 467.85 | 467.85 | +1.65 (+0.35%) | 33,198 |
