| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2014 | INR | 1,698 | 1,711.8 | 1,689 | 1,701.4 | 170.14 | +21.4 (+1.27%) | 16,902,930 |
| 20 Mar 2014 | INR | 1,706 | 1,706 | 1,672.5 | 1,680 | 168 | -23.9 (-1.40%) | 14,052,620 |
| 19 Mar 2014 | INR | 1,710 | 1,719.5 | 1,696.6 | 1,703.9 | 170.39 | +2.9 (+0.17%) | 17,798,490 |
| 18 Mar 2014 | INR | 1,655 | 1,709 | 1,655 | 1,701 | 170.1 | +41.9 (+2.53%) | 29,193,580 |
| 14 Mar 2014 | INR | 1,636 | 1,668.8 | 1,634 | 1,659.1 | 165.91 | +2.1 (+0.13%) | 17,043,720 |
| 13 Mar 2014 | INR | 1,650 | 1,696 | 1,642.9 | 1,657 | 165.7 | +12.9 (+0.78%) | 29,306,490 |
| 12 Mar 2014 | INR | 1,659.3 | 1,674 | 1,637.5 | 1,644.1 | 164.41 | -35.9 (-2.14%) | 17,206,710 |
| 11 Mar 2014 | INR | 1,690 | 1,722.1 | 1,666.1 | 1,680 | 168 | -13.8 (-0.81%) | 25,625,230 |
| 10 Mar 2014 | INR | 1,644 | 1,711 | 1,640 | 1,693.8 | 169.38 | +46.8 (+2.84%) | 44,180,640 |
| 7 Mar 2014 | INR | 1,584 | 1,664.5 | 1,582.3 | 1,647 | 164.7 | +72 (+4.57%) | 51,525,570 |
| 6 Mar 2014 | INR | 1,583.5 | 1,583.5 | 1,562 | 1,575 | 157.5 | +3 (+0.19%) | 22,604,310 |
| 5 Mar 2014 | INR | 1,560 | 1,582 | 1,540 | 1,572 | 157.2 | +20.7 (+1.33%) | 25,001,030 |
| 4 Mar 2014 | INR | 1,518 | 1,554.9 | 1,515 | 1,551.3 | 155.13 | +35.3 (+2.33%) | 17,249,460 |
| 3 Mar 2014 | INR | 1,530 | 1,558.6 | 1,515.1 | 1,516 | 151.6 | -16 (-1.04%) | 16,179,310 |
| 28 Feb 2014 | INR | 1,529.2 | 1,539.4 | 1,518 | 1,532 | 153.2 | +10.2 (+0.67%) | 13,109,410 |
| 26 Feb 2014 | INR | 1,510 | 1,534.8 | 1,505.3 | 1,521.8 | 152.18 | +17 (+1.13%) | 31,769,610 |
| 25 Feb 2014 | INR | 1,517 | 1,521 | 1,499.1 | 1,504.8 | 150.48 | -5.2 (-0.34%) | 9,445,490 |
| 24 Feb 2014 | INR | 1,500.8 | 1,517.4 | 1,489.2 | 1,510 | 151 | +13.1 (+0.88%) | 10,295,950 |
| 21 Feb 2014 | INR | 1,485 | 1,505 | 1,485 | 1,496.9 | 149.69 | +20.5 (+1.39%) | 9,430,050 |
| 20 Feb 2014 | INR | 1,497 | 1,501.1 | 1,476.4 | 1,476.4 | 147.64 | -32 (-2.12%) | 10,363,320 |
| 19 Feb 2014 | INR | 1,499.9 | 1,515 | 1,498 | 1,508.4 | 150.84 | +11.1 (+0.74%) | 9,753,850 |
| 18 Feb 2014 | INR | 1,477 | 1,509.8 | 1,471.1 | 1,497.3 | 149.73 | +20.9 (+1.42%) | 13,981,720 |
| 17 Feb 2014 | INR | 1,470 | 1,484.9 | 1,463.3 | 1,476.4 | 147.64 | +3.4 (+0.23%) | 16,601,150 |
| 14 Feb 2014 | INR | 1,502.3 | 1,514.8 | 1,455.1 | 1,473 | 147.3 | -30 (-2.00%) | 45,823,350 |
| 13 Feb 2014 | INR | 1,533 | 1,535.8 | 1,496.1 | 1,503 | 150.3 | -28.7 (-1.87%) | 13,251,910 |
| 12 Feb 2014 | INR | 1,527.1 | 1,540 | 1,518.1 | 1,531.7 | 153.17 | +13.6 (+0.90%) | 15,539,930 |
| 11 Feb 2014 | INR | 1,515 | 1,527.5 | 1,514.5 | 1,518.1 | 151.81 | +10 (+0.66%) | 7,118,720 |
| 10 Feb 2014 | INR | 1,530.4 | 1,532.9 | 1,507.3 | 1,508.1 | 150.81 | -17.1 (-1.12%) | 10,494,640 |
| 7 Feb 2014 | INR | 1,520.1 | 1,534.7 | 1,503.5 | 1,525.2 | 152.52 | +23.2 (+1.54%) | 18,203,400 |
| 6 Feb 2014 | INR | 1,522.1 | 1,537.9 | 1,493.5 | 1,502 | 150.2 | -17 (-1.12%) | 16,116,300 |
