| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2014 | INR | 1,511.32 | 1,530.32 | 1,511.32 | 1,520.12 | 152.012 | +0.4 (+0.03%) | 11,760 |
| 18 Mar 2014 | INR | 1,522 | 1,526 | 1,518 | 1,519.72 | 151.972 | +1.8 (+0.12%) | 5,580 |
| 14 Mar 2014 | INR | 1,529.96 | 1,540 | 1,511 | 1,517.92 | 151.792 | -12.04 (-0.79%) | 47,900 |
| 13 Mar 2014 | INR | 1,532.2 | 1,563.6 | 1,527 | 1,529.96 | 152.996 | -2.4 (-0.16%) | 12,720 |
| 12 Mar 2014 | INR | 1,530.04 | 1,544 | 1,530 | 1,532.36 | 153.236 | -1.48 (-0.10%) | 6,260 |
| 11 Mar 2014 | INR | 1,537 | 1,549.96 | 1,530.2 | 1,533.84 | 153.384 | +0.36 (+0.02%) | 3,860 |
| 10 Mar 2014 | INR | 1,520.08 | 1,550.6 | 1,515 | 1,533.48 | 153.348 | -9.4 (-0.61%) | 10,160 |
| 7 Mar 2014 | INR | 1,547.56 | 1,568.2 | 1,539 | 1,542.88 | 154.288 | +3.76 (+0.24%) | 18,820 |
| 6 Mar 2014 | INR | 1,549.96 | 1,549.96 | 1,532.2 | 1,539.12 | 153.912 | +10.96 (+0.72%) | 2,040 |
| 5 Mar 2014 | INR | 1,526.04 | 1,560 | 1,525 | 1,528.16 | 152.816 | -2.96 (-0.19%) | 20,480 |
| 4 Mar 2014 | INR | 1,548 | 1,553 | 1,526.12 | 1,531.12 | 153.112 | -17.56 (-1.13%) | 6,260 |
| 3 Mar 2014 | INR | 1,535 | 1,566 | 1,533 | 1,548.68 | 154.868 | +30.08 (+1.98%) | 28,720 |
| 28 Feb 2014 | INR | 1,505.12 | 1,529.6 | 1,505 | 1,518.6 | 151.86 | +13.72 (+0.91%) | 20,700 |
| 26 Feb 2014 | INR | 1,541.6 | 1,555 | 1,490 | 1,504.88 | 150.488 | -36.56 (-2.37%) | 18,960 |
| 25 Feb 2014 | INR | 1,549.96 | 1,580 | 1,528.52 | 1,541.44 | 154.144 | +2.32 (+0.15%) | 35,120 |
| 24 Feb 2014 | INR | 1,539.68 | 1,549.96 | 1,527.32 | 1,539.12 | 153.912 | -0.56 (-0.04%) | 6,760 |
| 21 Feb 2014 | INR | 1,521.2 | 1,568 | 1,521.2 | 1,539.68 | 153.968 | +18.44 (+1.21%) | 13,100 |
| 20 Feb 2014 | INR | 1,480 | 1,564.96 | 1,480 | 1,521.24 | 152.124 | +44.64 (+3.02%) | 55,460 |
| 19 Feb 2014 | INR | 1,467 | 1,502.8 | 1,461 | 1,476.6 | 147.66 | +8.16 (+0.56%) | 20,600 |
| 18 Feb 2014 | INR | 1,470 | 1,473.8 | 1,463 | 1,468.44 | 146.844 | +3.64 (+0.25%) | 1,960 |
| 17 Feb 2014 | INR | 1,460 | 1,469.2 | 1,458.2 | 1,464.8 | 146.48 | +11.96 (+0.82%) | 13,560 |
| 14 Feb 2014 | INR | 1,440.72 | 1,477.72 | 1,440.2 | 1,452.84 | 145.284 | +6.72 (+0.46%) | 4,140 |
| 13 Feb 2014 | INR | 1,467.92 | 1,467.92 | 1,440.4 | 1,446.12 | 144.612 | -16.44 (-1.12%) | 6,760 |
| 12 Feb 2014 | INR | 1,492 | 1,492 | 1,455.2 | 1,462.56 | 146.256 | -10.76 (-0.73%) | 13,140 |
| 11 Feb 2014 | INR | 1,480.2 | 1,497.72 | 1,464.2 | 1,473.32 | 147.332 | -6.88 (-0.46%) | 30,780 |
| 10 Feb 2014 | INR | 1,453.2 | 1,507 | 1,452.6 | 1,480.2 | 148.02 | +23.48 (+1.61%) | 113,300 |
| 7 Feb 2014 | INR | 1,450.2 | 1,470 | 1,450.2 | 1,456.72 | 145.672 | +1.4 (+0.10%) | 7,240 |
| 6 Feb 2014 | INR | 1,469 | 1,469.04 | 1,444.6 | 1,455.32 | 145.532 | +3.68 (+0.25%) | 2,700 |
| 5 Feb 2014 | INR | 1,449 | 1,470 | 1,449 | 1,451.64 | 145.164 | +0.12 (+0.01%) | 9,060 |
| 4 Feb 2014 | INR | 1,445.16 | 1,459.96 | 1,430 | 1,451.52 | 145.152 | +6.36 (+0.44%) | 3,560 |
