| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 778.95 | 785 | 755.05 | 759.45 | 759.45 | -11.85 (-1.54%) | 2,046 |
| 24 Jan 2014 | INR | 789.5 | 789.5 | 770 | 771.3 | 771.3 | -17.25 (-2.19%) | 1,246 |
| 23 Jan 2014 | INR | 803 | 807.5 | 785.2 | 788.55 | 788.55 | -8.8 (-1.10%) | 1,447 |
| 22 Jan 2014 | INR | 783.1 | 816 | 783.1 | 797.35 | 797.35 | +14.7 (+1.88%) | 7,012 |
| 21 Jan 2014 | INR | 778 | 788.65 | 777 | 782.65 | 782.65 | +8.1 (+1.05%) | 1,443 |
| 20 Jan 2014 | INR | 778 | 781.45 | 769.5 | 774.55 | 774.55 | -1.1 (-0.14%) | 4,303 |
| 17 Jan 2014 | INR | 790 | 791.35 | 775 | 775.65 | 775.65 | -14.4 (-1.82%) | 1,790 |
| 16 Jan 2014 | INR | 787.2 | 801 | 787 | 790.05 | 790.05 | +3.35 (+0.43%) | 2,166 |
| 15 Jan 2014 | INR | 794 | 798.9 | 782.1 | 786.7 | 786.7 | -5.65 (-0.71%) | 1,163 |
| 14 Jan 2014 | INR | 797.05 | 807.8 | 790.2 | 792.35 | 792.35 | -5.45 (-0.68%) | 2,863 |
| 13 Jan 2014 | INR | 820 | 820 | 795.2 | 797.8 | 797.8 | -15.7 (-1.93%) | 3,480 |
| 10 Jan 2014 | INR | 821.75 | 825.45 | 812.4 | 813.5 | 813.5 | -3 (-0.37%) | 3,093 |
| 9 Jan 2014 | INR | 824 | 826.9 | 815.5 | 816.5 | 816.5 | -5.8 (-0.71%) | 1,034 |
| 8 Jan 2014 | INR | 826.55 | 835.85 | 820 | 822.3 | 822.3 | +3.75 (+0.46%) | 1,242 |
| 7 Jan 2014 | INR | 825 | 826.15 | 816.2 | 818.55 | 818.55 | -5.35 (-0.65%) | 1,292 |
| 6 Jan 2014 | INR | 831 | 838 | 822.2 | 823.9 | 823.9 | -0.15 (-0.02%) | 1,900 |
| 3 Jan 2014 | INR | 828.35 | 830.25 | 822.2 | 824.05 | 824.05 | -3.7 (-0.45%) | 1,766 |
| 2 Jan 2014 | INR | 844.5 | 845.9 | 825 | 827.75 | 827.75 | -6.6 (-0.79%) | 4,393 |
| 1 Jan 2014 | INR | 838 | 842 | 832.05 | 834.35 | 834.35 | -2.4 (-0.29%) | 824 |
| 31 Dec 2013 | INR | 841.8 | 850 | 833 | 836.75 | 836.75 | +8.95 (+1.08%) | 3,586 |
| 30 Dec 2013 | INR | 854 | 854 | 825.3 | 827.8 | 827.8 | -7.25 (-0.87%) | 4,037 |
| 27 Dec 2013 | INR | 857.45 | 859.7 | 832.55 | 835.05 | 835.05 | -15.7 (-1.85%) | 3,735 |
| 26 Dec 2013 | INR | 854.9 | 868.6 | 845.15 | 850.75 | 850.75 | +1.15 (+0.14%) | 7,071 |
| 24 Dec 2013 | INR | 862.2 | 870 | 846.1 | 849.6 | 849.6 | -13.15 (-1.52%) | 4,276 |
| 23 Dec 2013 | INR | 855 | 885 | 853 | 862.75 | 862.75 | +13.8 (+1.63%) | 11,245 |
| 20 Dec 2013 | INR | 864 | 870.6 | 846 | 848.95 | 848.95 | -10.3 (-1.20%) | 7,770 |
| 19 Dec 2013 | INR | 835 | 900 | 820.95 | 859.25 | 859.25 | +35.1 (+4.26%) | 63,587 |
| 18 Dec 2013 | INR | 822 | 835 | 815 | 824.15 | 824.15 | +4.2 (+0.51%) | 2,898 |
| 17 Dec 2013 | INR | 824.1 | 830 | 812.8 | 819.95 | 819.95 | +1 (+0.12%) | 1,546 |
| 16 Dec 2013 | INR | 825 | 847.5 | 809 | 818.95 | 818.95 | +9.45 (+1.17%) | 5,975 |
