| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2014 | INR | 47.4 | 48 | 47.3 | 47.5 | 47.5 | +0.05 (+0.11%) | 178,290 |
| 30 Jan 2014 | INR | 48.75 | 48.85 | 47.1 | 47.45 | 47.45 | -1.75 (-3.56%) | 247,524 |
| 29 Jan 2014 | INR | 48.75 | 50.3 | 48.6 | 49.2 | 49.2 | +0.75 (+1.55%) | 514,504 |
| 28 Jan 2014 | INR | 48.5 | 49.15 | 48 | 48.45 | 48.45 | +0.1 (+0.21%) | 244,267 |
| 27 Jan 2014 | INR | 49.7 | 50.2 | 48.15 | 48.35 | 48.35 | -2.1 (-4.16%) | 337,181 |
| 24 Jan 2014 | INR | 51.5 | 51.9 | 50.25 | 50.45 | 50.45 | -1.45 (-2.79%) | 278,305 |
| 23 Jan 2014 | INR | 51.2 | 52.25 | 51.2 | 51.9 | 51.9 | +0.35 (+0.68%) | 322,992 |
| 22 Jan 2014 | INR | 51.35 | 51.9 | 51.1 | 51.55 | 51.55 | +0.35 (+0.68%) | 331,229 |
| 21 Jan 2014 | INR | 51.3 | 51.75 | 50.9 | 51.2 | 51.2 | -0.05 (-0.10%) | 210,723 |
| 20 Jan 2014 | INR | 51.25 | 51.85 | 50.8 | 51.25 | 51.25 | -0.15 (-0.29%) | 313,587 |
| 17 Jan 2014 | INR | 52.75 | 52.95 | 51.2 | 51.4 | 51.4 | -1.3 (-2.47%) | 416,239 |
| 16 Jan 2014 | INR | 51.5 | 53.5 | 51 | 52.7 | 52.7 | +1.15 (+2.23%) | 1,277,138 |
| 15 Jan 2014 | INR | 51.55 | 52.15 | 51.3 | 51.55 | 51.55 | +0.1 (+0.19%) | 357,855 |
| 14 Jan 2014 | INR | 51.25 | 52.1 | 51.25 | 51.45 | 51.45 | 0.0 (0.0%) | 230,531 |
| 13 Jan 2014 | INR | 51.7 | 51.9 | 51.25 | 51.45 | 51.45 | +0.2 (+0.39%) | 282,451 |
| 10 Jan 2014 | INR | 52.35 | 52.65 | 51.15 | 51.25 | 51.25 | -1.05 (-2.01%) | 446,984 |
| 9 Jan 2014 | INR | 52.85 | 53.7 | 52.1 | 52.3 | 52.3 | -0.25 (-0.48%) | 588,156 |
| 8 Jan 2014 | INR | 52.25 | 54.05 | 52.25 | 52.55 | 52.55 | +0.15 (+0.29%) | 950,878 |
| 7 Jan 2014 | INR | 52.3 | 53.4 | 51.9 | 52.4 | 52.4 | +0.1 (+0.19%) | 625,220 |
| 6 Jan 2014 | INR | 52.45 | 53 | 52 | 52.3 | 52.3 | 0.0 (0.0%) | 327,089 |
| 3 Jan 2014 | INR | 51.5 | 52.6 | 51.2 | 52.3 | 52.3 | +0.55 (+1.06%) | 336,590 |
| 2 Jan 2014 | INR | 53.7 | 54.65 | 51.5 | 51.75 | 51.75 | -1.9 (-3.54%) | 836,309 |
| 1 Jan 2014 | INR | 52.85 | 54.4 | 52.7 | 53.65 | 53.65 | +0.8 (+1.51%) | 727,286 |
| 31 Dec 2013 | INR | 53 | 53.55 | 52.45 | 52.85 | 52.85 | 0.0 (0.0%) | 444,181 |
| 30 Dec 2013 | INR | 52.8 | 53.6 | 52.15 | 52.85 | 52.85 | +0.1 (+0.19%) | 630,359 |
| 27 Dec 2013 | INR | 53.65 | 53.75 | 52.65 | 52.75 | 52.75 | -0.5 (-0.94%) | 503,059 |
| 26 Dec 2013 | INR | 52.1 | 54.9 | 52.1 | 53.25 | 53.25 | +1.2 (+2.31%) | 1,957,276 |
| 24 Dec 2013 | INR | 51.45 | 53.2 | 51.15 | 52.05 | 52.05 | +0.7 (+1.36%) | 925,468 |
| 23 Dec 2013 | INR | 50.65 | 52.3 | 50.15 | 51.35 | 51.35 | +0.95 (+1.88%) | 692,412 |
| 20 Dec 2013 | INR | 49.8 | 51.2 | 49.8 | 50.4 | 50.4 | +0.5 (+1.00%) | 407,035 |
