| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2014 | INR | 73.9 | 74.15 | 72.6 | 72.75 | 72.75 | -0.45 (-0.61%) | 7,662,666 |
| 22 Mar 2014 | INR | 72.85 | 73.45 | 72.4 | 73.2 | 73.2 | +1.3 (+1.81%) | 4,010,075 |
| 21 Mar 2014 | INR | 71.8 | 72.85 | 71.1 | 71.9 | 71.9 | +0.95 (+1.34%) | 9,131,085 |
| 20 Mar 2014 | INR | 72.3 | 73.4 | 70.7 | 70.95 | 70.95 | -0.5 (-0.70%) | 16,200,943 |
| 19 Mar 2014 | INR | 74 | 74.25 | 70.85 | 71.45 | 71.45 | -2.15 (-2.92%) | 15,258,616 |
| 18 Mar 2014 | INR | 73 | 75.7 | 72.65 | 73.6 | 73.6 | -0.6 (-0.81%) | 33,974,616 |
| 14 Mar 2014 | INR | 75 | 76.75 | 73.7 | 74.2 | 74.2 | -4.95 (-6.25%) | 23,447,711 |
| 13 Mar 2014 | INR | 86.4 | 88.25 | 78.3 | 79.15 | 79.15 | -6.1 (-7.16%) | 28,301,491 |
| 12 Mar 2014 | INR | 83 | 86.3 | 82.65 | 85.25 | 85.25 | +4.05 (+4.99%) | 19,161,583 |
| 11 Mar 2014 | INR | 81 | 82.7 | 80.6 | 81.2 | 81.2 | +0.7 (+0.87%) | 7,125,035 |
| 10 Mar 2014 | INR | 77.5 | 81.75 | 76.95 | 80.5 | 80.5 | +2.8 (+3.60%) | 8,371,780 |
| 7 Mar 2014 | INR | 78.4 | 79.5 | 77.3 | 77.7 | 77.7 | -0.4 (-0.51%) | 4,113,965 |
| 6 Mar 2014 | INR | 78.8 | 79.5 | 77.8 | 78.1 | 78.1 | -0.25 (-0.32%) | 3,956,232 |
| 5 Mar 2014 | INR | 78.35 | 79.25 | 77.35 | 78.35 | 78.35 | +0.5 (+0.64%) | 3,508,446 |
| 4 Mar 2014 | INR | 77.55 | 78.7 | 77.25 | 77.85 | 77.85 | +0.9 (+1.17%) | 2,973,170 |
| 3 Mar 2014 | INR | 76.8 | 79.1 | 75.1 | 76.95 | 76.95 | -0.05 (-0.06%) | 4,255,518 |
| 28 Feb 2014 | INR | 76.15 | 77.55 | 76 | 77 | 77 | +1.1 (+1.45%) | 2,216,887 |
| 26 Feb 2014 | INR | 78.65 | 78.7 | 75.6 | 75.9 | 75.9 | -2.15 (-2.75%) | 3,232,021 |
| 25 Feb 2014 | INR | 76 | 78.85 | 76 | 78.05 | 78.05 | +2.95 (+3.93%) | 11,788,914 |
| 24 Feb 2014 | INR | 72.6 | 75.6 | 72.6 | 75.1 | 75.1 | +2.65 (+3.66%) | 4,865,508 |
| 21 Feb 2014 | INR | 73.2 | 73.75 | 72.25 | 72.45 | 72.45 | -0.55 (-0.75%) | 1,242,358 |
| 20 Feb 2014 | INR | 73.5 | 74.15 | 72.65 | 73 | 73 | -0.7 (-0.95%) | 1,941,504 |
| 19 Feb 2014 | INR | 72.5 | 74.25 | 72.25 | 73.7 | 73.7 | +1.1 (+1.52%) | 2,539,134 |
| 18 Feb 2014 | INR | 72.35 | 73.65 | 71.75 | 72.6 | 72.6 | +0.7 (+0.97%) | 2,728,057 |
| 17 Feb 2014 | INR | 70 | 73.3 | 69 | 71.9 | 71.9 | +2.1 (+3.01%) | 2,618,482 |
| 14 Feb 2014 | INR | 69.65 | 70.65 | 69.3 | 69.8 | 69.8 | +0.2 (+0.29%) | 1,133,795 |
| 13 Feb 2014 | INR | 71 | 71.25 | 69.4 | 69.6 | 69.6 | -1.15 (-1.63%) | 950,495 |
| 12 Feb 2014 | INR | 72.1 | 72.35 | 70.5 | 70.75 | 70.75 | -0.95 (-1.32%) | 1,174,872 |
| 11 Feb 2014 | INR | 73.45 | 73.7 | 71.5 | 71.7 | 71.7 | -1.6 (-2.18%) | 1,614,999 |
| 10 Feb 2014 | INR | 74.7 | 75.25 | 73.05 | 73.3 | 73.3 | -0.85 (-1.15%) | 4,493,737 |
