| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2014 | INR | 147 | 147 | 142.5 | 145.95 | 14.595 | +0.3 (+0.21%) | 174,870 |
| 3 Feb 2014 | INR | 147.75 | 151.2 | 145.05 | 145.65 | 14.565 | -1.2 (-0.82%) | 194,655 |
| 31 Jan 2014 | INR | 151.05 | 151.95 | 146.4 | 146.85 | 14.685 | -4.2 (-2.78%) | 257,745 |
| 30 Jan 2014 | INR | 148.95 | 152.4 | 145.65 | 151.05 | 15.105 | +1.05 (+0.70%) | 8,119,406 |
| 29 Jan 2014 | INR | 147.9 | 151.05 | 146.55 | 150 | 15 | +4.95 (+3.41%) | 1,335,929 |
| 28 Jan 2014 | INR | 139.95 | 145.65 | 137.55 | 145.05 | 14.505 | +5.7 (+4.09%) | 605,055 |
| 27 Jan 2014 | INR | 137.55 | 142.05 | 137.1 | 139.35 | 13.935 | -1.05 (-0.75%) | 1,044,329 |
| 24 Jan 2014 | INR | 144 | 144.45 | 140.4 | 140.4 | 14.04 | -3.9 (-2.70%) | 300,975 |
| 23 Jan 2014 | INR | 142.05 | 148.8 | 141.15 | 144.3 | 14.43 | +1.35 (+0.94%) | 1,320,089 |
| 22 Jan 2014 | INR | 143.55 | 145.65 | 141.45 | 142.95 | 14.295 | -1.05 (-0.73%) | 519,225 |
| 21 Jan 2014 | INR | 147.3 | 149.55 | 143.25 | 144 | 14.4 | -3 (-2.04%) | 888,225 |
| 20 Jan 2014 | INR | 145.5 | 147.45 | 144 | 147 | 14.7 | +1.95 (+1.34%) | 276,285 |
| 17 Jan 2014 | INR | 151.95 | 154.35 | 143.85 | 145.05 | 14.505 | -8.4 (-5.47%) | 1,395,749 |
| 16 Jan 2014 | INR | 148.05 | 153.6 | 148.05 | 153.45 | 15.345 | +3.75 (+2.51%) | 1,579,169 |
| 15 Jan 2014 | INR | 156 | 156 | 148.95 | 149.7 | 14.97 | -8.55 (-5.40%) | 1,296,104 |
| 14 Jan 2014 | INR | 149.55 | 158.25 | 147.45 | 158.25 | 15.825 | +7.35 (+4.87%) | 1,662,734 |
| 13 Jan 2014 | INR | 147.75 | 152.55 | 144.45 | 150.9 | 15.09 | +5.25 (+3.60%) | 1,425,584 |
| 10 Jan 2014 | INR | 151.95 | 153.45 | 145.5 | 145.65 | 14.565 | -6.3 (-4.15%) | 1,038,614 |
| 9 Jan 2014 | INR | 157.35 | 157.8 | 148.2 | 151.95 | 15.195 | -4.2 (-2.69%) | 1,010,024 |
| 8 Jan 2014 | INR | 162 | 162 | 156 | 156.15 | 15.615 | -3.45 (-2.16%) | 1,104,509 |
| 7 Jan 2014 | INR | 162.6 | 165.75 | 159.3 | 159.6 | 15.96 | -2.25 (-1.39%) | 1,118,624 |
| 6 Jan 2014 | INR | 161.4 | 164.85 | 160.95 | 161.85 | 16.185 | +2.85 (+1.79%) | 2,319,299 |
| 3 Jan 2014 | INR | 155.1 | 166.35 | 155.1 | 159 | 15.9 | +0.3 (+0.19%) | 2,877,059 |
| 2 Jan 2014 | INR | 156 | 174.75 | 155.25 | 158.7 | 15.87 | +2.1 (+1.34%) | 8,139,716 |
| 1 Jan 2014 | INR | 152.55 | 157.65 | 150.75 | 156.6 | 15.66 | +5.4 (+3.57%) | 877,935 |
| 31 Dec 2013 | INR | 151.2 | 154.8 | 151.05 | 151.2 | 15.12 | +0.15 (+0.10%) | 244,455 |
| 30 Dec 2013 | INR | 153 | 154.95 | 151.05 | 151.05 | 15.105 | -1.95 (-1.27%) | 518,175 |
| 27 Dec 2013 | INR | 152.7 | 157.95 | 150.45 | 153 | 15.3 | +1.05 (+0.69%) | 769,275 |
| 26 Dec 2013 | INR | 151.05 | 154.8 | 150.3 | 151.95 | 15.195 | +1.8 (+1.20%) | 581,295 |
| 24 Dec 2013 | INR | 155.85 | 158.55 | 144 | 150.15 | 15.015 | -5.4 (-3.47%) | 1,989,794 |
