| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 235 | 235 | 228.5 | 232.15 | 232.15 | -5.4 (-2.27%) | 4,060 |
| 24 Jan 2014 | INR | 251.5 | 252.8 | 235.2 | 237.55 | 237.55 | -13.6 (-5.42%) | 11,627 |
| 23 Jan 2014 | INR | 255.65 | 255.7 | 248.6 | 251.15 | 251.15 | -3.7 (-1.45%) | 2,701 |
| 22 Jan 2014 | INR | 257.1 | 260.7 | 252.5 | 254.85 | 254.85 | +2.75 (+1.09%) | 10,304 |
| 21 Jan 2014 | INR | 254 | 256.45 | 249 | 252.1 | 252.1 | -1.45 (-0.57%) | 9,971 |
| 20 Jan 2014 | INR | 256.8 | 257.1 | 247.3 | 253.55 | 253.55 | -1.35 (-0.53%) | 16,943 |
| 17 Jan 2014 | INR | 262.6 | 269.9 | 252.15 | 254.9 | 254.9 | -7.25 (-2.77%) | 17,577 |
| 16 Jan 2014 | INR | 266.75 | 269 | 261.15 | 262.15 | 262.15 | -4.05 (-1.52%) | 4,002 |
| 15 Jan 2014 | INR | 272.8 | 275 | 265 | 266.2 | 266.2 | -4.25 (-1.57%) | 7,319 |
| 14 Jan 2014 | INR | 262.5 | 273.85 | 260.7 | 270.45 | 270.45 | +8.7 (+3.32%) | 18,152 |
| 13 Jan 2014 | INR | 262.95 | 265.7 | 258.3 | 261.75 | 261.75 | +1.45 (+0.56%) | 21,320 |
| 10 Jan 2014 | INR | 265.25 | 267 | 258 | 260.3 | 260.3 | -7.3 (-2.73%) | 20,333 |
| 9 Jan 2014 | INR | 282 | 282 | 266.7 | 267.6 | 267.6 | -14.15 (-5.02%) | 37,101 |
| 8 Jan 2014 | INR | 268.5 | 291.95 | 265 | 281.75 | 281.75 | +15.25 (+5.72%) | 127,392 |
| 7 Jan 2014 | INR | 270.6 | 271.85 | 261.5 | 266.5 | 266.5 | -0.75 (-0.28%) | 5,975 |
| 6 Jan 2014 | INR | 264.65 | 275 | 262 | 267.25 | 267.25 | +4.5 (+1.71%) | 14,168 |
| 3 Jan 2014 | INR | 270.6 | 274.95 | 261.15 | 262.75 | 262.75 | -6.65 (-2.47%) | 10,715 |
| 2 Jan 2014 | INR | 273.4 | 279.95 | 267.5 | 269.4 | 269.4 | -3 (-1.10%) | 20,117 |
| 1 Jan 2014 | INR | 272.4 | 280 | 271 | 272.4 | 272.4 | +1.35 (+0.50%) | 14,558 |
| 31 Dec 2013 | INR | 273.9 | 276.4 | 270.65 | 271.05 | 271.05 | -1.35 (-0.50%) | 1,144 |
| 30 Dec 2013 | INR | 271.25 | 277.3 | 270.05 | 272.4 | 272.4 | +5.25 (+1.97%) | 5,702 |
| 27 Dec 2013 | INR | 273.15 | 277 | 266 | 267.15 | 267.15 | -6.7 (-2.45%) | 12,701 |
| 26 Dec 2013 | INR | 277 | 282.4 | 271.55 | 273.85 | 273.85 | -3.35 (-1.21%) | 13,359 |
| 24 Dec 2013 | INR | 273.05 | 284 | 272.35 | 277.2 | 277.2 | +2.45 (+0.89%) | 25,015 |
| 23 Dec 2013 | INR | 265.3 | 281.25 | 262.05 | 274.75 | 274.75 | +13.45 (+5.15%) | 38,538 |
| 20 Dec 2013 | INR | 255 | 267 | 250.4 | 261.3 | 261.3 | +9.65 (+3.83%) | 21,427 |
| 19 Dec 2013 | INR | 255.45 | 255.45 | 248.7 | 251.65 | 251.65 | -0.8 (-0.32%) | 3,708 |
| 18 Dec 2013 | INR | 254 | 257.8 | 251 | 252.45 | 252.45 | -0.5 (-0.20%) | 3,227 |
| 17 Dec 2013 | INR | 258.2 | 258.2 | 251 | 252.95 | 252.95 | -0.95 (-0.37%) | 2,356 |
| 16 Dec 2013 | INR | 255.75 | 262 | 253.15 | 253.9 | 253.9 | -0.45 (-0.18%) | 2,500 |
