| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 341.8 | 341.8 | 332.1 | 337.9 | 337.9 | -5.05 (-1.47%) | 21,470 |
| 24 Jan 2014 | INR | 342.15 | 348.7 | 339.85 | 342.95 | 342.95 | -3.45 (-1.00%) | 42,021 |
| 23 Jan 2014 | INR | 343 | 349.45 | 341.75 | 346.4 | 346.4 | +2.8 (+0.81%) | 39,236 |
| 22 Jan 2014 | INR | 337 | 345 | 335.45 | 343.6 | 343.6 | +6.15 (+1.82%) | 20,984 |
| 21 Jan 2014 | INR | 338.15 | 344.9 | 334.2 | 337.45 | 337.45 | -3.45 (-1.01%) | 23,800 |
| 20 Jan 2014 | INR | 338.5 | 343.35 | 333.4 | 340.9 | 340.9 | +1.45 (+0.43%) | 126,293 |
| 17 Jan 2014 | INR | 332 | 342.4 | 332 | 339.45 | 339.45 | +9.15 (+2.77%) | 102,506 |
| 16 Jan 2014 | INR | 327.25 | 332.9 | 325.05 | 330.3 | 330.3 | +3.2 (+0.98%) | 156,745 |
| 15 Jan 2014 | INR | 327 | 330.85 | 326 | 327.1 | 327.1 | -0.55 (-0.17%) | 41,115 |
| 14 Jan 2014 | INR | 331 | 333.5 | 326.9 | 327.65 | 327.65 | -4 (-1.21%) | 25,336 |
| 13 Jan 2014 | INR | 330 | 332.5 | 327.15 | 331.65 | 331.65 | +5.7 (+1.75%) | 58,041 |
| 10 Jan 2014 | INR | 326.9 | 330.9 | 322.6 | 325.95 | 325.95 | +0.6 (+0.18%) | 73,457 |
| 9 Jan 2014 | INR | 317.4 | 327.3 | 316 | 325.35 | 325.35 | +8.3 (+2.62%) | 194,784 |
| 8 Jan 2014 | INR | 327.9 | 327.9 | 315 | 317.05 | 317.05 | -6.75 (-2.08%) | 114,934 |
| 7 Jan 2014 | INR | 330 | 331.9 | 322.65 | 323.8 | 323.8 | -6.05 (-1.83%) | 62,677 |
| 6 Jan 2014 | INR | 337 | 337 | 327.9 | 329.85 | 329.85 | +0.7 (+0.21%) | 115,706 |
| 3 Jan 2014 | INR | 337 | 340.95 | 328.25 | 329.15 | 329.15 | -10.4 (-3.06%) | 352,961 |
| 2 Jan 2014 | INR | 355 | 355 | 337.35 | 339.55 | 339.55 | -10.05 (-2.87%) | 92,173 |
| 1 Jan 2014 | INR | 349.5 | 352.35 | 346.5 | 349.6 | 349.6 | +1.9 (+0.55%) | 40,939 |
| 31 Dec 2013 | INR | 350 | 354.45 | 346.9 | 347.7 | 347.7 | -0.7 (-0.20%) | 34,733 |
| 30 Dec 2013 | INR | 351.1 | 353.1 | 346 | 348.4 | 348.4 | -3.1 (-0.88%) | 22,545 |
| 27 Dec 2013 | INR | 355 | 360.3 | 350.4 | 351.5 | 351.5 | -2.8 (-0.79%) | 43,563 |
| 26 Dec 2013 | INR | 350.9 | 359.95 | 349.9 | 354.3 | 354.3 | +6.4 (+1.84%) | 90,666 |
| 24 Dec 2013 | INR | 349 | 355.7 | 346.8 | 347.9 | 347.9 | +0.85 (+0.24%) | 61,829 |
| 23 Dec 2013 | INR | 346 | 352.15 | 345.8 | 347.05 | 347.05 | +3.25 (+0.95%) | 105,169 |
| 20 Dec 2013 | INR | 339.95 | 345.8 | 334.1 | 343.8 | 343.8 | +6.1 (+1.81%) | 136,598 |
| 19 Dec 2013 | INR | 347.15 | 350 | 332.25 | 337.7 | 337.7 | -8.95 (-2.58%) | 166,923 |
| 18 Dec 2013 | INR | 340.7 | 348.5 | 340.35 | 346.65 | 346.65 | +4.45 (+1.30%) | 51,580 |
| 17 Dec 2013 | INR | 341 | 344.75 | 336.25 | 342.2 | 342.2 | +3.55 (+1.05%) | 81,163 |
| 16 Dec 2013 | INR | 343 | 343.25 | 333.8 | 338.65 | 338.65 | -3.75 (-1.10%) | 79,107 |
