| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 294.8 | 294.8 | 274 | 276.3 | 276.3 | -20.2 (-6.81%) | 42,024 |
| 24 Jan 2014 | INR | 305.95 | 305.95 | 295 | 296.5 | 296.5 | -7.4 (-2.44%) | 44,465 |
| 23 Jan 2014 | INR | 310.7 | 313.6 | 301.25 | 303.9 | 303.9 | -5.05 (-1.63%) | 49,294 |
| 22 Jan 2014 | INR | 306 | 311.7 | 306 | 308.95 | 308.95 | +1.6 (+0.52%) | 59,146 |
| 21 Jan 2014 | INR | 301.4 | 308.9 | 300 | 307.35 | 307.35 | +7.6 (+2.54%) | 71,214 |
| 20 Jan 2014 | INR | 298.2 | 302.35 | 298 | 299.75 | 299.75 | +2.5 (+0.84%) | 82,926 |
| 17 Jan 2014 | INR | 296 | 303.25 | 294.85 | 297.25 | 297.25 | +0.65 (+0.22%) | 79,652 |
| 16 Jan 2014 | INR | 305 | 305.9 | 294.75 | 296.6 | 296.6 | -7.15 (-2.35%) | 71,735 |
| 15 Jan 2014 | INR | 303 | 308.9 | 303 | 303.75 | 303.75 | -0.4 (-0.13%) | 59,946 |
| 14 Jan 2014 | INR | 306.05 | 307.8 | 301.85 | 304.15 | 304.15 | -0.75 (-0.25%) | 30,343 |
| 13 Jan 2014 | INR | 303.9 | 306.9 | 301.5 | 304.9 | 304.9 | +3 (+0.99%) | 56,087 |
| 10 Jan 2014 | INR | 305 | 309.2 | 300.1 | 301.9 | 301.9 | -0.95 (-0.31%) | 71,128 |
| 9 Jan 2014 | INR | 310 | 312 | 300.2 | 302.85 | 302.85 | -7 (-2.26%) | 76,637 |
| 8 Jan 2014 | INR | 315 | 315.75 | 307.4 | 309.85 | 309.85 | -3.95 (-1.26%) | 63,898 |
| 7 Jan 2014 | INR | 317.4 | 319.5 | 305.3 | 313.8 | 313.8 | -1.1 (-0.35%) | 131,732 |
| 6 Jan 2014 | INR | 309.8 | 316.55 | 307.85 | 314.9 | 314.9 | +5.3 (+1.71%) | 119,957 |
| 3 Jan 2014 | INR | 300 | 312.5 | 298.9 | 309.6 | 309.6 | +9.75 (+3.25%) | 163,401 |
| 2 Jan 2014 | INR | 310.1 | 316 | 295.25 | 299.85 | 299.85 | -9.65 (-3.12%) | 163,606 |
| 1 Jan 2014 | INR | 311 | 313.65 | 306.05 | 309.5 | 309.5 | +0.45 (+0.15%) | 173,133 |
| 31 Dec 2013 | INR | 297 | 309.65 | 297 | 309.05 | 309.05 | +12.65 (+4.27%) | 285,239 |
| 30 Dec 2013 | INR | 301.7 | 301.7 | 295.65 | 296.4 | 296.4 | -2.15 (-0.72%) | 69,032 |
| 27 Dec 2013 | INR | 295 | 304.9 | 295 | 298.55 | 298.55 | +5.05 (+1.72%) | 190,139 |
| 26 Dec 2013 | INR | 296 | 301 | 291 | 293.5 | 293.5 | -2.35 (-0.79%) | 128,938 |
| 24 Dec 2013 | INR | 290.05 | 304.7 | 290.05 | 295.85 | 295.85 | +5.5 (+1.89%) | 259,474 |
| 23 Dec 2013 | INR | 295 | 297.65 | 288.9 | 290.35 | 290.35 | -3.25 (-1.11%) | 108,514 |
| 20 Dec 2013 | INR | 280.5 | 297.05 | 278 | 293.6 | 293.6 | +13.2 (+4.71%) | 187,719 |
| 19 Dec 2013 | INR | 279 | 285.8 | 273.15 | 280.4 | 280.4 | +2.35 (+0.85%) | 141,541 |
| 18 Dec 2013 | INR | 280 | 283 | 276.6 | 278.05 | 278.05 | +2.05 (+0.74%) | 84,877 |
| 17 Dec 2013 | INR | 269.05 | 279.8 | 267.7 | 276 | 276 | +9.05 (+3.39%) | 77,601 |
| 16 Dec 2013 | INR | 273.5 | 273.5 | 265 | 266.95 | 266.95 | -4 (-1.48%) | 41,678 |
