| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 544 | 550 | 541 | 546.3 | 546.3 | -2.05 (-0.37%) | 4,386 |
| 24 Jan 2014 | INR | 551.3 | 554.9 | 545 | 548.35 | 548.35 | -3.85 (-0.70%) | 2,641 |
| 23 Jan 2014 | INR | 558 | 558 | 548.1 | 552.2 | 552.2 | -8.9 (-1.59%) | 3,155 |
| 22 Jan 2014 | INR | 553.9 | 564 | 550.1 | 561.1 | 561.1 | +13.05 (+2.38%) | 8,472 |
| 21 Jan 2014 | INR | 558 | 559.25 | 547.05 | 548.05 | 548.05 | -12.85 (-2.29%) | 1,713 |
| 20 Jan 2014 | INR | 559.85 | 564 | 551.05 | 560.9 | 560.9 | +0.4 (+0.07%) | 3,527 |
| 17 Jan 2014 | INR | 557.85 | 564 | 557.85 | 560.5 | 560.5 | +1.4 (+0.25%) | 3,037 |
| 16 Jan 2014 | INR | 566.45 | 566.45 | 558 | 559.1 | 559.1 | -5.3 (-0.94%) | 34,460 |
| 15 Jan 2014 | INR | 552 | 567 | 551.6 | 564.4 | 564.4 | +14.35 (+2.61%) | 17,874 |
| 14 Jan 2014 | INR | 551 | 552 | 548 | 550.05 | 550.05 | +0.1 (+0.02%) | 12,455 |
| 13 Jan 2014 | INR | 554 | 554 | 545 | 549.95 | 549.95 | +0.2 (+0.04%) | 7,648 |
| 10 Jan 2014 | INR | 552 | 554.9 | 542.05 | 549.75 | 549.75 | -0.3 (-0.05%) | 24,590 |
| 9 Jan 2014 | INR | 550 | 553.9 | 546.5 | 550.05 | 550.05 | -0.7 (-0.13%) | 4,074 |
| 8 Jan 2014 | INR | 555 | 557 | 549.95 | 550.75 | 550.75 | -4.15 (-0.75%) | 12,387 |
| 7 Jan 2014 | INR | 558.85 | 562.9 | 549.15 | 554.9 | 554.9 | -0.15 (-0.03%) | 11,666 |
| 6 Jan 2014 | INR | 545 | 558 | 537.1 | 555.05 | 555.05 | +13.4 (+2.47%) | 25,816 |
| 3 Jan 2014 | INR | 543 | 544.95 | 540.6 | 541.65 | 541.65 | -3.7 (-0.68%) | 2,436 |
| 2 Jan 2014 | INR | 553 | 561 | 544 | 545.35 | 545.35 | -4.95 (-0.90%) | 22,878 |
| 1 Jan 2014 | INR | 554 | 557.6 | 550 | 550.3 | 550.3 | -1.05 (-0.19%) | 11,641 |
| 31 Dec 2013 | INR | 580 | 605 | 546.7 | 551.35 | 551.35 | -4.2 (-0.76%) | 92,629 |
| 30 Dec 2013 | INR | 550 | 559 | 544 | 555.55 | 555.55 | +8.05 (+1.47%) | 4,052 |
| 27 Dec 2013 | INR | 555 | 561.85 | 544.1 | 547.5 | 547.5 | -3 (-0.54%) | 5,247 |
| 26 Dec 2013 | INR | 550 | 559.7 | 547.25 | 550.5 | 550.5 | +4.75 (+0.87%) | 4,835 |
| 24 Dec 2013 | INR | 557 | 562 | 540 | 545.75 | 545.75 | -8.65 (-1.56%) | 3,152 |
| 23 Dec 2013 | INR | 567 | 567 | 550.25 | 554.4 | 554.4 | -8.85 (-1.57%) | 4,058 |
| 20 Dec 2013 | INR | 546 | 573 | 544 | 563.25 | 563.25 | +18.2 (+3.34%) | 8,478 |
| 19 Dec 2013 | INR | 540 | 548 | 540 | 545.05 | 545.05 | +3.9 (+0.72%) | 2,774 |
| 18 Dec 2013 | INR | 538 | 548.5 | 538 | 541.15 | 541.15 | -0.45 (-0.08%) | 1,606 |
| 17 Dec 2013 | INR | 536 | 544.95 | 536 | 541.6 | 541.6 | +4.45 (+0.83%) | 1,030 |
| 16 Dec 2013 | INR | 549.95 | 550.9 | 537 | 537.15 | 537.15 | -11.55 (-2.10%) | 3,600 |
