| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 530.15 | 540 | 530 | 539.55 | 539.55 | +4.55 (+0.85%) | 2,541 |
| 24 Jan 2014 | INR | 515.05 | 535 | 515.05 | 535 | 535 | +6.45 (+1.22%) | 163 |
| 23 Jan 2014 | INR | 538.95 | 539 | 528.5 | 528.55 | 528.55 | +0.5 (+0.09%) | 569 |
| 22 Jan 2014 | INR | 526.8 | 528.05 | 526.8 | 528.05 | 528.05 | -0.7 (-0.13%) | 29 |
| 21 Jan 2014 | INR | 530 | 534.75 | 522.2 | 528.75 | 528.75 | -11.25 (-2.08%) | 392 |
| 20 Jan 2014 | INR | 535 | 540 | 512.5 | 540 | 540 | +14 (+2.66%) | 121 |
| 17 Jan 2014 | INR | 525 | 536.4 | 525 | 526 | 526 | +2.85 (+0.54%) | 131 |
| 16 Jan 2014 | INR | 515 | 544.7 | 514.2 | 523.15 | 523.15 | -18.1 (-3.34%) | 1,405 |
| 15 Jan 2014 | INR | 539.95 | 542 | 530.05 | 541.25 | 541.25 | +20.25 (+3.89%) | 1,539 |
| 14 Jan 2014 | INR | 535 | 535 | 520.1 | 521 | 521 | -14.15 (-2.64%) | 185 |
| 13 Jan 2014 | INR | 525.8 | 550 | 525.8 | 535.15 | 535.15 | -9.3 (-1.71%) | 33 |
| 10 Jan 2014 | INR | 536 | 544.45 | 536 | 544.45 | 544.45 | +4.45 (+0.82%) | 81 |
| 9 Jan 2014 | INR | 535.55 | 540 | 535.55 | 540 | 540 | -10 (-1.82%) | 1,416 |
| 8 Jan 2014 | INR | 555 | 555 | 538.05 | 550 | 550 | 0.0 (0.0%) | 185 |
| 7 Jan 2014 | INR | 535.05 | 550 | 535.05 | 550 | 550 | +2 (+0.36%) | 350 |
| 6 Jan 2014 | INR | 535.5 | 548 | 525.55 | 548 | 548 | +8 (+1.48%) | 132 |
| 3 Jan 2014 | INR | 540 | 540 | 540 | 540 | 540 | +11.9 (+2.25%) | 64 |
| 2 Jan 2014 | INR | 561.7 | 561.7 | 512 | 528.1 | 528.1 | -6.9 (-1.29%) | 2,037 |
| 1 Jan 2014 | INR | 560.8 | 560.8 | 535 | 535 | 535 | -11 (-2.01%) | 70 |
| 31 Dec 2013 | INR | 561 | 561 | 546 | 546 | 546 | -1 (-0.18%) | 232 |
| 30 Dec 2013 | INR | 547 | 547 | 545.5 | 547 | 547 | -4 (-0.73%) | 763 |
| 27 Dec 2013 | INR | 565 | 565 | 551 | 551 | 551 | -19 (-3.33%) | 287 |
| 26 Dec 2013 | INR | 580 | 580 | 570 | 570 | 570 | +5 (+0.88%) | 73 |
| 24 Dec 2013 | INR | 565 | 565 | 565 | 565 | 565 | 0.0 (0.0%) | 36 |
| 23 Dec 2013 | INR | 550 | 565 | 550 | 565 | 565 | +15 (+2.73%) | 940 |
| 20 Dec 2013 | INR | 540.65 | 550 | 540.65 | 550 | 550 | +15 (+2.80%) | 340 |
| 19 Dec 2013 | INR | 536.6 | 536.6 | 535 | 535 | 535 | -0.4 (-0.07%) | 15 |
| 18 Dec 2013 | INR | 540 | 540 | 535.4 | 535.4 | 535.4 | -12.1 (-2.21%) | 35 |
| 17 Dec 2013 | INR | 547 | 547.5 | 539 | 547.5 | 547.5 | +12.25 (+2.29%) | 9,111 |
| 16 Dec 2013 | INR | 535 | 535.25 | 535 | 535.25 | 535.25 | -0.15 (-0.03%) | 27 |
