| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 81.76 | 83.88 | 81.38 | 82.54 | 41.27 | +0.68 (+0.83%) | 11,170 |
| 18 Mar 2014 | INR | 79.36 | 83.78 | 78.86 | 81.86 | 40.93 | +4.24 (+5.46%) | 13,954 |
| 14 Mar 2014 | INR | 77.28 | 80.14 | 77.28 | 77.62 | 38.81 | -2.34 (-2.93%) | 11,402 |
| 13 Mar 2014 | INR | 82.5 | 82.5 | 79.66 | 79.96 | 39.98 | -2.42 (-2.94%) | 3,869 |
| 12 Mar 2014 | INR | 82.66 | 83.26 | 81.38 | 82.38 | 41.19 | -0.9 (-1.08%) | 50,962 |
| 11 Mar 2014 | INR | 83.28 | 85.38 | 82.88 | 83.28 | 41.64 | -0.76 (-0.90%) | 599 |
| 10 Mar 2014 | INR | 82.5 | 86.26 | 82.5 | 84.04 | 42.02 | +0.64 (+0.77%) | 18,762 |
| 7 Mar 2014 | INR | 84 | 88.46 | 80.32 | 83.4 | 41.7 | -3.3 (-3.81%) | 44,642 |
| 6 Mar 2014 | INR | 84.78 | 88.5 | 84.78 | 86.7 | 43.35 | -0.3 (-0.34%) | 10,711 |
| 5 Mar 2014 | INR | 83.02 | 93 | 83.02 | 87 | 43.5 | +2.88 (+3.42%) | 62,135 |
| 4 Mar 2014 | INR | 81.46 | 86.74 | 81.46 | 84.12 | 42.06 | -0.14 (-0.17%) | 70,877 |
| 3 Mar 2014 | INR | 81.34 | 87 | 79.12 | 84.26 | 42.13 | +2.92 (+3.59%) | 126,730 |
| 28 Feb 2014 | INR | 84.38 | 85.8 | 78.76 | 81.34 | 40.67 | -2.4 (-2.87%) | 26,903 |
| 26 Feb 2014 | INR | 73.5 | 87 | 73.5 | 83.74 | 41.87 | -0.64 (-0.76%) | 86,202 |
| 25 Feb 2014 | INR | 86.22 | 86.26 | 81.76 | 84.38 | 42.19 | -0.48 (-0.57%) | 14,730 |
| 24 Feb 2014 | INR | 83.66 | 88.2 | 83.66 | 84.86 | 42.43 | -1.58 (-1.83%) | 8,447 |
| 21 Feb 2014 | INR | 86.92 | 87.64 | 84.04 | 86.44 | 43.22 | +1.16 (+1.36%) | 11,805 |
| 20 Feb 2014 | INR | 84 | 88.98 | 82.72 | 85.28 | 42.64 | +1.24 (+1.48%) | 180,087 |
| 19 Feb 2014 | INR | 85.42 | 85.42 | 82.92 | 84.04 | 42.02 | +1.28 (+1.55%) | 11,631 |
| 18 Feb 2014 | INR | 79.32 | 85.46 | 79.32 | 82.76 | 41.38 | +4.16 (+5.29%) | 51,013 |
| 17 Feb 2014 | INR | 73.88 | 80.1 | 73.84 | 78.6 | 39.3 | +4.8 (+6.50%) | 25,410 |
| 14 Feb 2014 | INR | 89.92 | 97.5 | 72.04 | 73.8 | 36.9 | -14.14 (-16.08%) | 262,037 |
| 13 Feb 2014 | INR | 87.76 | 90 | 86.26 | 87.94 | 43.97 | +1.66 (+1.92%) | 30,053 |
| 12 Feb 2014 | INR | 86.26 | 88.12 | 86.26 | 86.28 | 43.14 | +0.86 (+1.01%) | 44,773 |
| 11 Feb 2014 | INR | 85.54 | 86.78 | 84.3 | 85.42 | 42.71 | -1.58 (-1.82%) | 3,285 |
| 10 Feb 2014 | INR | 85.72 | 88.5 | 84.6 | 87 | 43.5 | +3 (+3.57%) | 29,354 |
| 7 Feb 2014 | INR | 87.98 | 87.98 | 83.28 | 84 | 42 | +0.52 (+0.62%) | 4,482 |
| 6 Feb 2014 | INR | 87.76 | 88.76 | 82.5 | 83.48 | 41.74 | -4.16 (-4.75%) | 37,551 |
| 5 Feb 2014 | INR | 88.76 | 90.38 | 85.5 | 87.64 | 43.82 | +0.26 (+0.30%) | 39,029 |
| 4 Feb 2014 | INR | 83.26 | 89.52 | 82.5 | 87.38 | 43.69 | +3.98 (+4.77%) | 285,071 |
