| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 1,315 | 1,315 | 1,291.75 | 1,306.45 | 1,306.45 | -13.6 (-1.03%) | 10,366 |
| 24 Jan 2014 | INR | 1,320.4 | 1,328 | 1,296 | 1,320.05 | 1,320.05 | -0.35 (-0.03%) | 13,502 |
| 23 Jan 2014 | INR | 1,320 | 1,329.9 | 1,317.45 | 1,320.4 | 1,320.4 | +0.25 (+0.02%) | 4,638 |
| 22 Jan 2014 | INR | 1,325 | 1,325 | 1,290 | 1,320.15 | 1,320.15 | +9.55 (+0.73%) | 13,718 |
| 21 Jan 2014 | INR | 1,327 | 1,342.65 | 1,305.75 | 1,310.6 | 1,310.6 | -14.65 (-1.11%) | 20,396 |
| 20 Jan 2014 | INR | 1,320 | 1,330 | 1,315 | 1,325.25 | 1,325.25 | +4.7 (+0.36%) | 5,633 |
| 17 Jan 2014 | INR | 1,302.1 | 1,330 | 1,302.1 | 1,320.55 | 1,320.55 | +8.9 (+0.68%) | 10,375 |
| 16 Jan 2014 | INR | 1,315 | 1,321.15 | 1,295 | 1,311.65 | 1,311.65 | +0.75 (+0.06%) | 5,899 |
| 15 Jan 2014 | INR | 1,317.05 | 1,321.45 | 1,298 | 1,310.9 | 1,310.9 | -7.15 (-0.54%) | 11,997 |
| 14 Jan 2014 | INR | 1,322 | 1,332 | 1,313 | 1,318.05 | 1,318.05 | -1.55 (-0.12%) | 2,768 |
| 13 Jan 2014 | INR | 1,322 | 1,333.1 | 1,313 | 1,319.6 | 1,319.6 | -2.35 (-0.18%) | 4,785 |
| 10 Jan 2014 | INR | 1,320 | 1,330 | 1,312 | 1,321.95 | 1,321.95 | +2 (+0.15%) | 5,455 |
| 9 Jan 2014 | INR | 1,333.6 | 1,343.9 | 1,315 | 1,319.95 | 1,319.95 | -16.25 (-1.22%) | 14,142 |
| 8 Jan 2014 | INR | 1,345.05 | 1,357.75 | 1,332.25 | 1,336.2 | 1,336.2 | -5.3 (-0.40%) | 11,014 |
| 7 Jan 2014 | INR | 1,353.1 | 1,365.35 | 1,331.9 | 1,341.5 | 1,341.5 | -9.95 (-0.74%) | 7,724 |
| 6 Jan 2014 | INR | 1,356.2 | 1,371.35 | 1,344 | 1,351.45 | 1,351.45 | -4.75 (-0.35%) | 12,419 |
| 3 Jan 2014 | INR | 1,338 | 1,360.95 | 1,333.6 | 1,356.2 | 1,356.2 | +16.8 (+1.25%) | 9,478 |
| 2 Jan 2014 | INR | 1,357 | 1,386 | 1,326 | 1,339.4 | 1,339.4 | -22.35 (-1.64%) | 21,661 |
| 1 Jan 2014 | INR | 1,359 | 1,368 | 1,343.35 | 1,361.75 | 1,361.75 | +8.9 (+0.66%) | 10,652 |
| 31 Dec 2013 | INR | 1,364.4 | 1,369 | 1,347 | 1,352.85 | 1,352.85 | -2.65 (-0.20%) | 23,079 |
| 30 Dec 2013 | INR | 1,322 | 1,363 | 1,305.1 | 1,355.5 | 1,355.5 | +50.75 (+3.89%) | 32,583 |
| 27 Dec 2013 | INR | 1,298.75 | 1,317.05 | 1,296 | 1,304.75 | 1,304.75 | +6.75 (+0.52%) | 10,782 |
| 26 Dec 2013 | INR | 1,300 | 1,319.7 | 1,292.55 | 1,298 | 1,298 | -4.45 (-0.34%) | 10,571 |
| 24 Dec 2013 | INR | 1,310.45 | 1,324 | 1,298 | 1,302.45 | 1,302.45 | -8 (-0.61%) | 11,731 |
| 23 Dec 2013 | INR | 1,308 | 1,327.4 | 1,296.7 | 1,310.45 | 1,310.45 | +9.7 (+0.75%) | 18,191 |
| 20 Dec 2013 | INR | 1,305.8 | 1,309 | 1,282 | 1,300.75 | 1,300.75 | -0.2 (-0.02%) | 13,391 |
| 19 Dec 2013 | INR | 1,309 | 1,315.8 | 1,291.25 | 1,300.95 | 1,300.95 | +1.25 (+0.10%) | 60,155 |
| 18 Dec 2013 | INR | 1,257 | 1,309.4 | 1,257 | 1,299.7 | 1,299.7 | +34.45 (+2.72%) | 14,381 |
| 17 Dec 2013 | INR | 1,272 | 1,272 | 1,255.05 | 1,265.25 | 1,265.25 | +3.55 (+0.28%) | 9,166 |
| 16 Dec 2013 | INR | 1,264 | 1,274 | 1,253.1 | 1,261.7 | 1,261.7 | -2.25 (-0.18%) | 5,757 |
