| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 269.6 | 272.35 | 258.2 | 260.75 | 260.75 | -8.7 (-3.23%) | 6,761 |
| 24 Jan 2014 | INR | 278 | 278 | 268 | 269.45 | 269.45 | -11.45 (-4.08%) | 7,361 |
| 23 Jan 2014 | INR | 282.7 | 283 | 274.6 | 280.9 | 280.9 | +1.15 (+0.41%) | 4,615 |
| 22 Jan 2014 | INR | 279.1 | 281.8 | 276 | 279.75 | 279.75 | +0.65 (+0.23%) | 2,681 |
| 21 Jan 2014 | INR | 278 | 281.5 | 276.9 | 279.1 | 279.1 | +2.15 (+0.78%) | 2,405 |
| 20 Jan 2014 | INR | 276 | 279.85 | 273.55 | 276.95 | 276.95 | +1.05 (+0.38%) | 3,413 |
| 17 Jan 2014 | INR | 275.25 | 280.25 | 269.3 | 275.9 | 275.9 | +0.55 (+0.20%) | 12,720 |
| 16 Jan 2014 | INR | 284.1 | 285.9 | 274.15 | 275.35 | 275.35 | -8.6 (-3.03%) | 9,298 |
| 15 Jan 2014 | INR | 280 | 286.6 | 278.2 | 283.95 | 283.95 | +6.45 (+2.32%) | 5,656 |
| 14 Jan 2014 | INR | 286 | 286.1 | 276 | 277.5 | 277.5 | -6 (-2.12%) | 6,691 |
| 13 Jan 2014 | INR | 296.3 | 298.65 | 280.8 | 283.5 | 283.5 | -8.1 (-2.78%) | 11,316 |
| 10 Jan 2014 | INR | 296.85 | 303.4 | 290.35 | 291.6 | 291.6 | -4.75 (-1.60%) | 12,451 |
| 9 Jan 2014 | INR | 304.9 | 304.9 | 294.1 | 296.35 | 296.35 | -7.15 (-2.36%) | 8,391 |
| 8 Jan 2014 | INR | 308 | 315.25 | 303 | 303.5 | 303.5 | -2.7 (-0.88%) | 21,105 |
| 7 Jan 2014 | INR | 315 | 316.95 | 304 | 306.2 | 306.2 | -8 (-2.55%) | 15,444 |
| 6 Jan 2014 | INR | 303.6 | 322 | 302.6 | 314.2 | 314.2 | +12.95 (+4.30%) | 28,529 |
| 3 Jan 2014 | INR | 303 | 305 | 288 | 301.25 | 301.25 | -0.75 (-0.25%) | 15,786 |
| 2 Jan 2014 | INR | 312.85 | 323.95 | 299.4 | 302 | 302 | -6.5 (-2.11%) | 37,796 |
| 1 Jan 2014 | INR | 313 | 313 | 307.1 | 308.5 | 308.5 | -0.15 (-0.05%) | 17,181 |
| 31 Dec 2013 | INR | 304.4 | 321.9 | 300.65 | 308.65 | 308.65 | +10.65 (+3.57%) | 91,399 |
| 30 Dec 2013 | INR | 300 | 314.9 | 295 | 298 | 298 | +1.65 (+0.56%) | 38,585 |
| 27 Dec 2013 | INR | 280.7 | 309.4 | 279 | 296.35 | 296.35 | +17.7 (+6.35%) | 73,820 |
| 26 Dec 2013 | INR | 281 | 282.95 | 277.6 | 278.65 | 278.65 | +3.3 (+1.20%) | 2,651 |
| 24 Dec 2013 | INR | 277.1 | 286 | 273.9 | 275.35 | 275.35 | -1.35 (-0.49%) | 5,987 |
| 23 Dec 2013 | INR | 278 | 280 | 275.3 | 276.7 | 276.7 | +1 (+0.36%) | 3,607 |
| 20 Dec 2013 | INR | 269 | 284 | 267.7 | 275.7 | 275.7 | +8.6 (+3.22%) | 15,380 |
| 19 Dec 2013 | INR | 270.5 | 273.85 | 266.3 | 267.1 | 267.1 | -0.9 (-0.34%) | 2,735 |
| 18 Dec 2013 | INR | 264 | 272 | 261.5 | 268 | 268 | +5.95 (+2.27%) | 7,097 |
| 17 Dec 2013 | INR | 265 | 265 | 260 | 262.05 | 262.05 | +1.8 (+0.69%) | 1,656 |
| 16 Dec 2013 | INR | 265.5 | 266.75 | 258 | 260.25 | 260.25 | -2.6 (-0.99%) | 2,132 |
