| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 558 | 563.5 | 553 | 560.95 | 560.95 | +4.05 (+0.73%) | 145,998 |
| 10 Mar 2014 | INR | 550 | 559.4 | 549.05 | 556.9 | 556.9 | +6.7 (+1.22%) | 99,791 |
| 7 Mar 2014 | INR | 550 | 554.4 | 548 | 550.2 | 550.2 | +0.35 (+0.06%) | 68,892 |
| 6 Mar 2014 | INR | 552.5 | 554.05 | 547.95 | 549.85 | 549.85 | -1.6 (-0.29%) | 65,250 |
| 5 Mar 2014 | INR | 556.45 | 558.9 | 550 | 551.45 | 551.45 | -2.75 (-0.50%) | 49,867 |
| 4 Mar 2014 | INR | 545 | 555 | 544.35 | 554.2 | 554.2 | +11.2 (+2.06%) | 91,971 |
| 3 Mar 2014 | INR | 550 | 550 | 542 | 543 | 543 | -5.8 (-1.06%) | 62,128 |
| 28 Feb 2014 | INR | 557 | 557 | 543.05 | 548.8 | 548.8 | -6.15 (-1.11%) | 76,555 |
| 26 Feb 2014 | INR | 555 | 559.45 | 553.6 | 554.95 | 554.95 | +0.75 (+0.14%) | 61,074 |
| 25 Feb 2014 | INR | 557 | 557.55 | 553 | 554.2 | 554.2 | -0.6 (-0.11%) | 47,224 |
| 24 Feb 2014 | INR | 555 | 557.5 | 553.6 | 554.8 | 554.8 | +0.2 (+0.04%) | 38,738 |
| 21 Feb 2014 | INR | 556.5 | 556.5 | 552 | 554.6 | 554.6 | -0.25 (-0.05%) | 52,858 |
| 20 Feb 2014 | INR | 558.4 | 558.4 | 554 | 554.85 | 554.85 | -3.55 (-0.64%) | 64,275 |
| 19 Feb 2014 | INR | 563 | 563 | 557.1 | 558.4 | 558.4 | -3.2 (-0.57%) | 46,825 |
| 18 Feb 2014 | INR | 559 | 566 | 559 | 561.6 | 561.6 | +1.35 (+0.24%) | 26,117 |
| 17 Feb 2014 | INR | 560 | 566 | 559.1 | 560.25 | 560.25 | +0.25 (+0.04%) | 22,496 |
| 14 Feb 2014 | INR | 559 | 561.5 | 553.15 | 560 | 560 | +2.15 (+0.39%) | 44,503 |
| 13 Feb 2014 | INR | 570 | 571.05 | 556.5 | 557.85 | 557.85 | -11.5 (-2.02%) | 45,327 |
| 12 Feb 2014 | INR | 565 | 570 | 563.8 | 569.35 | 569.35 | +6.45 (+1.15%) | 209,091 |
| 11 Feb 2014 | INR | 567 | 569.4 | 562 | 562.9 | 562.9 | -1.95 (-0.35%) | 221,612 |
| 10 Feb 2014 | INR | 578.1 | 579 | 563.5 | 564.85 | 564.85 | -12.8 (-2.22%) | 80,111 |
| 7 Feb 2014 | INR | 588 | 589.9 | 576 | 577.65 | 577.65 | -8.9 (-1.52%) | 66,611 |
| 6 Feb 2014 | INR | 570.95 | 588.05 | 570.95 | 586.55 | 586.55 | +16.55 (+2.90%) | 125,606 |
| 5 Feb 2014 | INR | 571 | 571 | 562.45 | 570 | 570 | -0.75 (-0.13%) | 59,717 |
| 4 Feb 2014 | INR | 568.55 | 575 | 566 | 570.75 | 570.75 | +0.7 (+0.12%) | 46,497 |
| 3 Feb 2014 | INR | 573 | 574 | 565 | 570.05 | 570.05 | -0.3 (-0.05%) | 58,431 |
| 31 Jan 2014 | INR | 573 | 573.85 | 565.85 | 570.35 | 570.35 | -0.1 (-0.02%) | 59,562 |
| 30 Jan 2014 | INR | 567.5 | 572.8 | 560.4 | 570.45 | 570.45 | +0.5 (+0.09%) | 74,449 |
| 29 Jan 2014 | INR | 571 | 574.65 | 564.35 | 569.95 | 569.95 | -0.2 (-0.04%) | 128,242 |
| 28 Jan 2014 | INR | 583 | 583 | 555 | 570.15 | 570.15 | -5.4 (-0.94%) | 500,209 |
