| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 474.1 | 478.65 | 470.95 | 475.95 | 475.95 | -2.45 (-0.51%) | 58,923 |
| 24 Jan 2014 | INR | 472 | 480 | 465.85 | 478.4 | 478.4 | +5.25 (+1.11%) | 1,408,353 |
| 23 Jan 2014 | INR | 474 | 474.4 | 468.35 | 473.15 | 473.15 | -0.6 (-0.13%) | 86,433 |
| 22 Jan 2014 | INR | 485 | 485 | 466.8 | 473.75 | 473.75 | -5.25 (-1.10%) | 421,136 |
| 21 Jan 2014 | INR | 475.05 | 482 | 472.5 | 479 | 479 | -11.1 (-2.26%) | 292,704 |
| 20 Jan 2014 | INR | 493 | 493 | 484.05 | 490.1 | 490.1 | -1.65 (-0.34%) | 201,836 |
| 17 Jan 2014 | INR | 496.6 | 500 | 488.1 | 491.75 | 491.75 | -4.75 (-0.96%) | 64,991 |
| 16 Jan 2014 | INR | 495 | 497.55 | 491.1 | 496.5 | 496.5 | +3.55 (+0.72%) | 42,052 |
| 15 Jan 2014 | INR | 489 | 494.9 | 486 | 492.95 | 492.95 | +5.75 (+1.18%) | 32,314 |
| 14 Jan 2014 | INR | 494 | 496.85 | 486.05 | 487.2 | 487.2 | -7.4 (-1.50%) | 53,296 |
| 13 Jan 2014 | INR | 500 | 500 | 489 | 494.6 | 494.6 | +1.85 (+0.38%) | 59,848 |
| 10 Jan 2014 | INR | 492 | 498 | 488 | 492.75 | 492.75 | +2.65 (+0.54%) | 69,126 |
| 9 Jan 2014 | INR | 490 | 491 | 486.2 | 490.1 | 490.1 | -0.4 (-0.08%) | 24,270 |
| 8 Jan 2014 | INR | 491.1 | 492.5 | 487 | 490.5 | 490.5 | +0.3 (+0.06%) | 37,296 |
| 7 Jan 2014 | INR | 492 | 494 | 484.6 | 490.2 | 490.2 | -0.2 (-0.04%) | 81,461 |
| 6 Jan 2014 | INR | 491.7 | 492.2 | 483 | 490.4 | 490.4 | +1 (+0.20%) | 72,274 |
| 3 Jan 2014 | INR | 482.6 | 491.5 | 480.5 | 489.4 | 489.4 | +3.9 (+0.80%) | 96,681 |
| 2 Jan 2014 | INR | 503.9 | 505.75 | 483.2 | 485.5 | 485.5 | -14.35 (-2.87%) | 112,445 |
| 1 Jan 2014 | INR | 493.75 | 503.7 | 492.3 | 499.85 | 499.85 | +9.1 (+1.85%) | 161,632 |
| 31 Dec 2013 | INR | 488 | 492.65 | 486.5 | 490.75 | 490.75 | +3.1 (+0.64%) | 71,060 |
| 30 Dec 2013 | INR | 486.9 | 490.5 | 482.9 | 487.65 | 487.65 | +2.5 (+0.52%) | 50,962 |
| 27 Dec 2013 | INR | 490 | 491.4 | 483 | 485.15 | 485.15 | -4.35 (-0.89%) | 77,672 |
| 26 Dec 2013 | INR | 487.5 | 491 | 486.15 | 489.5 | 489.5 | +1.85 (+0.38%) | 49,755 |
| 24 Dec 2013 | INR | 490 | 492.1 | 485.7 | 487.65 | 487.65 | -0.45 (-0.09%) | 81,072 |
| 23 Dec 2013 | INR | 491 | 492.2 | 485.75 | 488.1 | 488.1 | -1.3 (-0.27%) | 49,489 |
| 20 Dec 2013 | INR | 486 | 491.6 | 482.9 | 489.4 | 489.4 | +3.35 (+0.69%) | 70,154 |
| 19 Dec 2013 | INR | 499 | 500.4 | 485.2 | 486.05 | 486.05 | -11.05 (-2.22%) | 72,386 |
| 18 Dec 2013 | INR | 492.9 | 498.45 | 487.1 | 497.1 | 497.1 | +5.85 (+1.19%) | 53,102 |
| 17 Dec 2013 | INR | 486 | 494 | 483 | 491.25 | 491.25 | +4.85 (+1.00%) | 65,902 |
| 16 Dec 2013 | INR | 498 | 498 | 485.25 | 486.4 | 486.4 | -7.35 (-1.49%) | 37,859 |
