| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 75.85 | 75.85 | 72.55 | 73.15 | 73.15 | -3.4 (-4.44%) | 76,043 |
| 24 Jan 2014 | INR | 80.3 | 80.3 | 76.1 | 76.55 | 76.55 | -3.95 (-4.91%) | 121,071 |
| 23 Jan 2014 | INR | 76.7 | 81.4 | 76.6 | 80.5 | 80.5 | +3.45 (+4.48%) | 471,967 |
| 22 Jan 2014 | INR | 77.6 | 78.1 | 76.75 | 77.05 | 77.05 | -0.5 (-0.64%) | 44,597 |
| 21 Jan 2014 | INR | 77.25 | 78.4 | 77.25 | 77.55 | 77.55 | +0.55 (+0.71%) | 28,484 |
| 20 Jan 2014 | INR | 77.15 | 77.95 | 76.3 | 77 | 77 | -0.3 (-0.39%) | 44,418 |
| 17 Jan 2014 | INR | 81.8 | 82.5 | 76.2 | 77.3 | 77.3 | -0.5 (-0.64%) | 217,927 |
| 16 Jan 2014 | INR | 78.75 | 79.85 | 77.5 | 77.8 | 77.8 | -1.5 (-1.89%) | 95,782 |
| 15 Jan 2014 | INR | 78.3 | 80.4 | 78.05 | 79.3 | 79.3 | +0.55 (+0.70%) | 77,192 |
| 14 Jan 2014 | INR | 80 | 81.25 | 78.55 | 78.75 | 78.75 | -1.9 (-2.36%) | 33,634 |
| 13 Jan 2014 | INR | 82.5 | 82.5 | 80 | 80.65 | 80.65 | -0.75 (-0.92%) | 28,150 |
| 10 Jan 2014 | INR | 83.65 | 85 | 80.8 | 81.4 | 81.4 | -2.2 (-2.63%) | 58,580 |
| 9 Jan 2014 | INR | 84 | 85.35 | 83.2 | 83.6 | 83.6 | +0.15 (+0.18%) | 51,222 |
| 8 Jan 2014 | INR | 84.6 | 85.5 | 83.2 | 83.45 | 83.45 | -0.65 (-0.77%) | 38,603 |
| 7 Jan 2014 | INR | 86 | 86.8 | 83.85 | 84.1 | 84.1 | -0.55 (-0.65%) | 64,811 |
| 6 Jan 2014 | INR | 87.7 | 87.7 | 84.25 | 84.65 | 84.65 | -1.75 (-2.03%) | 31,964 |
| 3 Jan 2014 | INR | 85 | 87.8 | 85 | 86.4 | 86.4 | +1.4 (+1.65%) | 39,394 |
| 2 Jan 2014 | INR | 86 | 89.8 | 84.1 | 85 | 85 | -1 (-1.16%) | 97,798 |
| 1 Jan 2014 | INR | 85.7 | 87.4 | 85.3 | 86 | 86 | +0.7 (+0.82%) | 31,378 |
| 31 Dec 2013 | INR | 86.1 | 87.55 | 85.1 | 85.3 | 85.3 | -1.25 (-1.44%) | 58,013 |
| 30 Dec 2013 | INR | 89.95 | 90 | 86.25 | 86.55 | 86.55 | -1.45 (-1.65%) | 60,910 |
| 27 Dec 2013 | INR | 89 | 90 | 87 | 88 | 88 | +0.3 (+0.34%) | 65,736 |
| 26 Dec 2013 | INR | 86.2 | 89.9 | 85.7 | 87.7 | 87.7 | +2 (+2.33%) | 143,627 |
| 24 Dec 2013 | INR | 83.8 | 87.7 | 83.2 | 85.7 | 85.7 | +3 (+3.63%) | 205,112 |
| 23 Dec 2013 | INR | 85 | 85.4 | 82.4 | 82.7 | 82.7 | -0.9 (-1.08%) | 50,072 |
| 20 Dec 2013 | INR | 84.1 | 85.5 | 83.2 | 83.6 | 83.6 | 0.0 (0.0%) | 37,952 |
| 19 Dec 2013 | INR | 85 | 86 | 83.15 | 83.6 | 83.6 | -1.5 (-1.76%) | 12,200 |
| 18 Dec 2013 | INR | 84.25 | 87.55 | 83.3 | 85.1 | 85.1 | +1.45 (+1.73%) | 45,820 |
| 17 Dec 2013 | INR | 85.5 | 86.15 | 82.7 | 83.65 | 83.65 | -1.85 (-2.16%) | 15,804 |
| 16 Dec 2013 | INR | 85 | 87.05 | 85 | 85.5 | 85.5 | +1.05 (+1.24%) | 123,224 |
