| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 560.5 | 584.4 | 556 | 575.55 | 575.55 | +9.65 (+1.71%) | 514,837 |
| 24 Jan 2014 | INR | 562.35 | 568.9 | 557.05 | 565.9 | 565.9 | -1.35 (-0.24%) | 82,092 |
| 23 Jan 2014 | INR | 566 | 569.8 | 560.5 | 567.25 | 567.25 | +1.3 (+0.23%) | 68,041 |
| 22 Jan 2014 | INR | 562 | 567.95 | 553.6 | 565.95 | 565.95 | +5.4 (+0.96%) | 84,877 |
| 21 Jan 2014 | INR | 554.1 | 561.7 | 549.35 | 560.55 | 560.55 | +5.3 (+0.95%) | 126,690 |
| 20 Jan 2014 | INR | 562 | 563.8 | 548.7 | 555.25 | 555.25 | -3.75 (-0.67%) | 108,689 |
| 17 Jan 2014 | INR | 553.5 | 562.7 | 553 | 559 | 559 | +7 (+1.27%) | 170,295 |
| 16 Jan 2014 | INR | 545 | 552.9 | 545 | 552 | 552 | +6.7 (+1.23%) | 286,228 |
| 15 Jan 2014 | INR | 536 | 546.25 | 536 | 545.3 | 545.3 | +6.45 (+1.20%) | 109,862 |
| 14 Jan 2014 | INR | 547.7 | 548.75 | 537.65 | 538.85 | 538.85 | -7.55 (-1.38%) | 85,539 |
| 13 Jan 2014 | INR | 551 | 552.35 | 544.1 | 546.4 | 546.4 | -3.9 (-0.71%) | 72,198 |
| 10 Jan 2014 | INR | 556 | 556.55 | 549.1 | 550.3 | 550.3 | -4.45 (-0.80%) | 68,807 |
| 9 Jan 2014 | INR | 559 | 559.35 | 554 | 554.75 | 554.75 | -4.4 (-0.79%) | 103,671 |
| 8 Jan 2014 | INR | 559 | 561.9 | 557.3 | 559.15 | 559.15 | -0.15 (-0.03%) | 55,836 |
| 7 Jan 2014 | INR | 563.75 | 565.9 | 556.85 | 559.3 | 559.3 | -4.45 (-0.79%) | 76,946 |
| 6 Jan 2014 | INR | 565.4 | 567 | 561 | 563.75 | 563.75 | -1.55 (-0.27%) | 79,038 |
| 3 Jan 2014 | INR | 560.05 | 566.95 | 558.5 | 565.3 | 565.3 | +2.55 (+0.45%) | 203,209 |
| 2 Jan 2014 | INR | 574 | 575.25 | 559.05 | 562.75 | 562.75 | -9.05 (-1.58%) | 47,628 |
| 1 Jan 2014 | INR | 570 | 574.1 | 565 | 571.8 | 571.8 | +0.85 (+0.15%) | 28,297 |
| 31 Dec 2013 | INR | 577 | 577 | 569.1 | 570.95 | 570.95 | -2.2 (-0.38%) | 35,377 |
| 30 Dec 2013 | INR | 570.15 | 576.8 | 568.7 | 573.15 | 573.15 | +4.3 (+0.76%) | 75,510 |
| 27 Dec 2013 | INR | 565 | 572.4 | 563.95 | 568.85 | 568.85 | +5.1 (+0.90%) | 52,001 |
| 26 Dec 2013 | INR | 568.3 | 569.2 | 562.3 | 563.75 | 563.75 | -1.95 (-0.34%) | 65,340 |
| 24 Dec 2013 | INR | 568 | 570.1 | 564.1 | 565.7 | 565.7 | +0.25 (+0.04%) | 83,281 |
| 23 Dec 2013 | INR | 569.25 | 570.8 | 561.5 | 565.45 | 565.45 | -2.5 (-0.44%) | 70,691 |
| 20 Dec 2013 | INR | 555 | 569 | 552.2 | 567.95 | 567.95 | +13.4 (+2.42%) | 124,872 |
| 19 Dec 2013 | INR | 560 | 562.4 | 551.95 | 554.55 | 554.55 | -3.9 (-0.70%) | 88,414 |
| 18 Dec 2013 | INR | 555 | 560.45 | 553.2 | 558.45 | 558.45 | +1.3 (+0.23%) | 76,809 |
| 17 Dec 2013 | INR | 560 | 560.1 | 555 | 557.15 | 557.15 | -0.7 (-0.13%) | 44,638 |
| 16 Dec 2013 | INR | 562.9 | 563.95 | 553.1 | 557.85 | 557.85 | -3.15 (-0.56%) | 119,066 |
