| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 3,718 | 3,770 | 3,718 | 3,732.6 | 3,732.6 | -26.45 (-0.70%) | 28,613 |
| 24 Jan 2014 | INR | 3,769.05 | 3,798 | 3,754.45 | 3,759.05 | 3,759.05 | -33.75 (-0.89%) | 35,200 |
| 23 Jan 2014 | INR | 3,770 | 3,799 | 3,758.7 | 3,792.8 | 3,792.8 | +25.7 (+0.68%) | 61,188 |
| 22 Jan 2014 | INR | 3,735 | 3,775 | 3,735 | 3,767.1 | 3,767.1 | +11.45 (+0.30%) | 36,418 |
| 21 Jan 2014 | INR | 3,745 | 3,770.5 | 3,720 | 3,755.65 | 3,755.65 | +5.75 (+0.15%) | 68,356 |
| 20 Jan 2014 | INR | 3,712 | 3,760 | 3,704 | 3,749.9 | 3,749.9 | +21.85 (+0.59%) | 183,787 |
| 17 Jan 2014 | INR | 3,725 | 3,759.9 | 3,723.1 | 3,728.05 | 3,728.05 | +3.35 (+0.09%) | 138,160 |
| 16 Jan 2014 | INR | 3,704 | 3,737 | 3,695 | 3,724.7 | 3,724.7 | +14.15 (+0.38%) | 162,039 |
| 15 Jan 2014 | INR | 3,685.1 | 3,723.1 | 3,678 | 3,710.55 | 3,710.55 | +21.7 (+0.59%) | 137,443 |
| 14 Jan 2014 | INR | 3,636 | 3,697.3 | 3,636 | 3,688.85 | 3,688.85 | +23.15 (+0.63%) | 58,999 |
| 13 Jan 2014 | INR | 3,572 | 3,674.4 | 3,572 | 3,665.7 | 3,665.7 | +116.8 (+3.29%) | 200,784 |
| 10 Jan 2014 | INR | 3,494 | 3,575.2 | 3,449 | 3,548.9 | 3,548.9 | +97.85 (+2.84%) | 494,995 |
| 9 Jan 2014 | INR | 3,435.6 | 3,481.95 | 3,417.3 | 3,451.05 | 3,451.05 | +22.55 (+0.66%) | 91,099 |
| 8 Jan 2014 | INR | 3,466 | 3,474 | 3,420.85 | 3,428.5 | 3,428.5 | -28.9 (-0.84%) | 41,931 |
| 7 Jan 2014 | INR | 3,510 | 3,522.25 | 3,447 | 3,457.4 | 3,457.4 | -56.8 (-1.62%) | 40,126 |
| 6 Jan 2014 | INR | 3,580 | 3,581 | 3,470 | 3,514.2 | 3,514.2 | -51.25 (-1.44%) | 73,512 |
| 3 Jan 2014 | INR | 3,471 | 3,572.05 | 3,456 | 3,565.45 | 3,565.45 | +90.7 (+2.61%) | 79,789 |
| 2 Jan 2014 | INR | 3,466.4 | 3,507.4 | 3,464.95 | 3,474.75 | 3,474.75 | +8.35 (+0.24%) | 36,669 |
| 1 Jan 2014 | INR | 3,491 | 3,497 | 3,461.4 | 3,466.4 | 3,466.4 | -19.1 (-0.55%) | 23,588 |
| 31 Dec 2013 | INR | 3,505 | 3,519.8 | 3,480 | 3,485.5 | 3,485.5 | -16.15 (-0.46%) | 42,972 |
| 30 Dec 2013 | INR | 3,556 | 3,575 | 3,477.2 | 3,501.65 | 3,501.65 | -60.6 (-1.70%) | 76,547 |
| 27 Dec 2013 | INR | 3,531 | 3,570 | 3,525.35 | 3,562.25 | 3,562.25 | +46.7 (+1.33%) | 85,505 |
| 26 Dec 2013 | INR | 3,485 | 3,530 | 3,482.1 | 3,515.55 | 3,515.55 | +29.2 (+0.84%) | 54,678 |
| 24 Dec 2013 | INR | 3,484 | 3,502 | 3,465.4 | 3,486.35 | 3,486.35 | +17.7 (+0.51%) | 70,363 |
| 23 Dec 2013 | INR | 3,502 | 3,538.2 | 3,463 | 3,468.65 | 3,468.65 | -83.65 (-2.35%) | 75,324 |
| 20 Dec 2013 | INR | 3,509 | 3,569.9 | 3,509 | 3,552.3 | 3,552.3 | +37.85 (+1.08%) | 67,026 |
| 19 Dec 2013 | INR | 3,459 | 3,540 | 3,455.8 | 3,514.45 | 3,514.45 | +56.65 (+1.64%) | 83,431 |
| 18 Dec 2013 | INR | 3,450.5 | 3,470 | 3,448 | 3,457.8 | 3,457.8 | +1.35 (+0.04%) | 70,981 |
| 17 Dec 2013 | INR | 3,444.35 | 3,483.2 | 3,444.35 | 3,456.45 | 3,456.45 | +6.6 (+0.19%) | 106,076 |
| 16 Dec 2013 | INR | 3,370 | 3,460 | 3,354.6 | 3,449.85 | 3,449.85 | +76 (+2.25%) | 127,249 |
