| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | INR | 1,519.9 | 1,559.9 | 1,476.4 | 1,541.75 | 308.35 | +52.15 (+3.50%) | 777 |
| 27 Jan 2014 | INR | 1,545 | 1,545 | 1,475 | 1,489.6 | 297.92 | -64.4 (-4.14%) | 1,286 |
| 24 Jan 2014 | INR | 1,560.05 | 1,570 | 1,535.1 | 1,554 | 310.8 | -16.15 (-1.03%) | 435 |
| 23 Jan 2014 | INR | 1,570 | 1,581 | 1,555 | 1,570.15 | 314.03 | -0.6 (-0.04%) | 1,845 |
| 22 Jan 2014 | INR | 1,599 | 1,600 | 1,554.85 | 1,570.75 | 314.15 | -26.35 (-1.65%) | 1,622 |
| 21 Jan 2014 | INR | 1,575 | 1,601 | 1,570 | 1,597.1 | 319.42 | +30 (+1.91%) | 1,104 |
| 20 Jan 2014 | INR | 1,561 | 1,591 | 1,560 | 1,567.1 | 313.42 | -7.15 (-0.45%) | 353 |
| 17 Jan 2014 | INR | 1,575 | 1,589 | 1,535.1 | 1,574.25 | 314.85 | -11.85 (-0.75%) | 2,448 |
| 16 Jan 2014 | INR | 1,554.85 | 1,601 | 1,550 | 1,586.1 | 317.22 | +38.05 (+2.46%) | 9,178 |
| 15 Jan 2014 | INR | 1,557 | 1,570 | 1,531.35 | 1,548.05 | 309.61 | +0.7 (+0.05%) | 11,069 |
| 14 Jan 2014 | INR | 1,565 | 1,568 | 1,540 | 1,547.35 | 309.47 | -19.7 (-1.26%) | 674 |
| 13 Jan 2014 | INR | 1,561 | 1,569 | 1,545 | 1,567.05 | 313.41 | +6.2 (+0.40%) | 675 |
| 10 Jan 2014 | INR | 1,552 | 1,564 | 1,550 | 1,560.85 | 312.17 | +13.45 (+0.87%) | 1,094 |
| 9 Jan 2014 | INR | 1,545 | 1,557 | 1,540 | 1,547.4 | 309.48 | -7.1 (-0.46%) | 580 |
| 8 Jan 2014 | INR | 1,555 | 1,560 | 1,536 | 1,554.5 | 310.9 | -0.55 (-0.04%) | 17,747 |
| 7 Jan 2014 | INR | 1,555 | 1,570 | 1,543 | 1,555.05 | 311.01 | +2.8 (+0.18%) | 1,796 |
| 6 Jan 2014 | INR | 1,574 | 1,574 | 1,531.95 | 1,552.25 | 310.45 | -16.65 (-1.06%) | 6,738 |
| 3 Jan 2014 | INR | 1,570.9 | 1,596 | 1,537 | 1,568.9 | 313.78 | -9.1 (-0.58%) | 5,092 |
| 2 Jan 2014 | INR | 1,580 | 1,590 | 1,555 | 1,578 | 315.6 | +2.6 (+0.17%) | 25,484 |
| 1 Jan 2014 | INR | 1,575 | 1,612.2 | 1,563 | 1,575.4 | 315.08 | +1.15 (+0.07%) | 1,382 |
| 31 Dec 2013 | INR | 1,565 | 1,589 | 1,553.25 | 1,574.25 | 314.85 | +23.25 (+1.50%) | 1,748 |
| 30 Dec 2013 | INR | 1,550 | 1,580 | 1,545 | 1,551 | 310.2 | +20.6 (+1.35%) | 2,452 |
| 27 Dec 2013 | INR | 1,510 | 1,540 | 1,510 | 1,530.4 | 306.08 | +12.35 (+0.81%) | 1,346 |
| 26 Dec 2013 | INR | 1,545 | 1,547.2 | 1,509.9 | 1,518.05 | 303.61 | -13.85 (-0.90%) | 1,803 |
| 24 Dec 2013 | INR | 1,555 | 1,573 | 1,525.25 | 1,531.9 | 306.38 | -16.2 (-1.05%) | 768 |
| 23 Dec 2013 | INR | 1,476 | 1,555 | 1,476 | 1,548.1 | 309.62 | +57.5 (+3.86%) | 2,770 |
| 20 Dec 2013 | INR | 1,475 | 1,498 | 1,472.05 | 1,490.6 | 298.12 | +1.5 (+0.10%) | 1,364 |
| 19 Dec 2013 | INR | 1,490 | 1,502 | 1,455.5 | 1,489.1 | 297.82 | -5.2 (-0.35%) | 1,329 |
| 18 Dec 2013 | INR | 1,470 | 1,500 | 1,457 | 1,494.3 | 298.86 | +22.1 (+1.50%) | 299 |
| 17 Dec 2013 | INR | 1,485.1 | 1,487.95 | 1,470 | 1,472.2 | 294.44 | -9 (-0.61%) | 309 |
