| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2014 | INR | 71.35 | 71.35 | 68.4 | 68.75 | 68.75 | -0.65 (-0.94%) | 9,926 |
| 13 Jan 2014 | INR | 72.15 | 72.9 | 68 | 69.4 | 69.4 | -2.25 (-3.14%) | 25,165 |
| 10 Jan 2014 | INR | 73.9 | 74.05 | 71.1 | 71.65 | 71.65 | -1.1 (-1.51%) | 24,737 |
| 9 Jan 2014 | INR | 74.65 | 75.5 | 72.05 | 72.75 | 72.75 | -1 (-1.36%) | 25,948 |
| 8 Jan 2014 | INR | 72.25 | 75 | 72.25 | 73.75 | 73.75 | +1.3 (+1.79%) | 32,043 |
| 7 Jan 2014 | INR | 71.95 | 76.9 | 71.95 | 72.45 | 72.45 | +0.45 (+0.63%) | 301,113 |
| 6 Jan 2014 | INR | 72.05 | 73.35 | 70.9 | 72 | 72 | 0.0 (0.0%) | 21,029 |
| 3 Jan 2014 | INR | 72.5 | 73.75 | 71.3 | 72 | 72 | -1 (-1.37%) | 18,967 |
| 2 Jan 2014 | INR | 76.5 | 77.1 | 72.55 | 73 | 73 | -2.35 (-3.12%) | 47,653 |
| 1 Jan 2014 | INR | 73.55 | 79.8 | 73.5 | 75.35 | 75.35 | +1.85 (+2.52%) | 153,904 |
| 31 Dec 2013 | INR | 74 | 74.8 | 73.2 | 73.5 | 73.5 | +0.05 (+0.07%) | 24,366 |
| 30 Dec 2013 | INR | 75.4 | 75.45 | 73.1 | 73.45 | 73.45 | -0.05 (-0.07%) | 19,707 |
| 27 Dec 2013 | INR | 74.45 | 76.2 | 73 | 73.5 | 73.5 | +0.3 (+0.41%) | 109,624 |
| 26 Dec 2013 | INR | 75.15 | 75.15 | 73 | 73.2 | 73.2 | -0.25 (-0.34%) | 37,364 |
| 24 Dec 2013 | INR | 76 | 76 | 73 | 73.45 | 73.45 | -1.25 (-1.67%) | 26,858 |
| 23 Dec 2013 | INR | 74 | 75.9 | 74 | 74.7 | 74.7 | +0.7 (+0.95%) | 28,178 |
| 20 Dec 2013 | INR | 74.6 | 76.4 | 73.55 | 74 | 74 | +0.2 (+0.27%) | 37,555 |
| 19 Dec 2013 | INR | 76.85 | 77.7 | 73 | 73.8 | 73.8 | -1.4 (-1.86%) | 26,608 |
| 18 Dec 2013 | INR | 76.6 | 77.8 | 73.35 | 75.2 | 75.2 | -0.25 (-0.33%) | 61,866 |
| 17 Dec 2013 | INR | 77.3 | 78.25 | 74.65 | 75.45 | 75.45 | -0.85 (-1.11%) | 16,968 |
| 16 Dec 2013 | INR | 79.5 | 80.8 | 75.05 | 76.3 | 76.3 | -2.35 (-2.99%) | 57,677 |
| 13 Dec 2013 | INR | 78.65 | 81.2 | 77.65 | 78.65 | 78.65 | +0.05 (+0.06%) | 78,979 |
| 12 Dec 2013 | INR | 81.15 | 82 | 78.2 | 78.6 | 78.6 | -3.15 (-3.85%) | 54,226 |
| 11 Dec 2013 | INR | 87.45 | 88.4 | 80.65 | 81.75 | 81.75 | -1.5 (-1.80%) | 244,138 |
| 10 Dec 2013 | INR | 80.8 | 85.9 | 79.1 | 83.25 | 83.25 | +2.45 (+3.03%) | 157,888 |
| 9 Dec 2013 | INR | 80.9 | 84.2 | 78.25 | 80.8 | 80.8 | +1.9 (+2.41%) | 44,841 |
| 6 Dec 2013 | INR | 80.7 | 81.4 | 76.4 | 78.9 | 78.9 | -2 (-2.47%) | 58,925 |
| 5 Dec 2013 | INR | 79.8 | 86.4 | 77.45 | 80.9 | 80.9 | +3.1 (+3.98%) | 264,111 |
| 4 Dec 2013 | INR | 81.85 | 82.45 | 77.1 | 77.8 | 77.8 | -3.6 (-4.42%) | 37,687 |
| 3 Dec 2013 | INR | 83.5 | 83.5 | 79.5 | 81.4 | 81.4 | -0.95 (-1.15%) | 49,389 |
