| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 157.95 | 164.1 | 157.95 | 160.95 | 16.095 | +1.95 (+1.23%) | 2,035,214 |
| 19 Mar 2014 | INR | 159 | 164.7 | 157.35 | 159 | 15.9 | +0.15 (+0.09%) | 3,009,808 |
| 18 Mar 2014 | INR | 153.9 | 160.65 | 153 | 158.85 | 15.885 | +8.55 (+5.69%) | 3,936,103 |
| 14 Mar 2014 | INR | 145.65 | 152.55 | 145.65 | 150.3 | 15.03 | +0.45 (+0.30%) | 1,374,284 |
| 13 Mar 2014 | INR | 151.35 | 158.85 | 147.45 | 149.85 | 14.985 | +0.3 (+0.20%) | 12,395,199 |
| 12 Mar 2014 | INR | 149.85 | 157.95 | 147.15 | 149.55 | 14.955 | 0.0 (0.0%) | 5,549,277 |
| 11 Mar 2014 | INR | 141 | 152.4 | 141 | 149.55 | 14.955 | +8.55 (+6.06%) | 5,162,247 |
| 10 Mar 2014 | INR | 142.95 | 142.95 | 139.95 | 141 | 14.1 | -1.8 (-1.26%) | 676,110 |
| 7 Mar 2014 | INR | 143.55 | 144 | 140.25 | 142.8 | 14.28 | +0.15 (+0.11%) | 2,024,339 |
| 6 Mar 2014 | INR | 136.65 | 144.9 | 135.45 | 142.65 | 14.265 | +7.65 (+5.67%) | 2,870,459 |
| 5 Mar 2014 | INR | 137.55 | 139.35 | 134.7 | 135 | 13.5 | -1.5 (-1.10%) | 2,110,439 |
| 4 Mar 2014 | INR | 136.2 | 139.35 | 134.25 | 136.5 | 13.65 | +0.45 (+0.33%) | 648,780 |
| 3 Mar 2014 | INR | 135.45 | 140.25 | 135.45 | 136.05 | 13.605 | -0.9 (-0.66%) | 280,095 |
| 28 Feb 2014 | INR | 142.95 | 142.95 | 136.65 | 136.95 | 13.695 | -2.25 (-1.62%) | 623,025 |
| 26 Feb 2014 | INR | 138.15 | 145.05 | 136.8 | 139.2 | 13.92 | +0.15 (+0.11%) | 843,840 |
| 25 Feb 2014 | INR | 140.7 | 141 | 137.55 | 139.05 | 13.905 | -0.9 (-0.64%) | 440,355 |
| 24 Feb 2014 | INR | 139.05 | 141.6 | 139.05 | 139.95 | 13.995 | +1.35 (+0.97%) | 398,085 |
| 21 Feb 2014 | INR | 139.95 | 141 | 138.3 | 138.6 | 13.86 | -0.6 (-0.43%) | 318,105 |
| 20 Feb 2014 | INR | 141.45 | 141.45 | 138.45 | 139.2 | 13.92 | -2.1 (-1.49%) | 396,750 |
| 19 Feb 2014 | INR | 140.4 | 144.6 | 140.25 | 141.3 | 14.13 | +1.8 (+1.29%) | 989,580 |
| 18 Feb 2014 | INR | 136.2 | 140.7 | 136.2 | 139.5 | 13.95 | +3 (+2.20%) | 347,100 |
| 17 Feb 2014 | INR | 136.35 | 138.75 | 135.6 | 136.5 | 13.65 | -0.45 (-0.33%) | 214,440 |
| 14 Feb 2014 | INR | 138.45 | 139.5 | 136.35 | 136.95 | 13.695 | -0.15 (-0.11%) | 368,970 |
| 13 Feb 2014 | INR | 138.45 | 141.45 | 135.45 | 137.1 | 13.71 | -3.9 (-2.77%) | 596,625 |
| 12 Feb 2014 | INR | 144 | 144.45 | 139.65 | 141 | 14.1 | -1.05 (-0.74%) | 616,275 |
| 11 Feb 2014 | INR | 146.85 | 147.45 | 140.85 | 142.05 | 14.205 | -4.35 (-2.97%) | 403,995 |
| 10 Feb 2014 | INR | 146.85 | 148.35 | 144.45 | 146.4 | 14.64 | +0.15 (+0.10%) | 148,380 |
| 7 Feb 2014 | INR | 144.9 | 147 | 144.15 | 146.25 | 14.625 | +2.55 (+1.77%) | 280,695 |
| 6 Feb 2014 | INR | 145.5 | 147.9 | 142.5 | 143.7 | 14.37 | -1.05 (-0.73%) | 207,030 |
| 5 Feb 2014 | INR | 145.65 | 150.3 | 144.45 | 144.75 | 14.475 | -1.2 (-0.82%) | 319,455 |
