| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 2,141.65 | 2,141.65 | 2,051 | 2,052 | 2,052 | -73.6 (-3.46%) | 1,007 |
| 24 Jan 2014 | INR | 2,120 | 2,199.85 | 2,110.6 | 2,125.6 | 2,125.6 | -6.7 (-0.31%) | 1,009 |
| 23 Jan 2014 | INR | 2,093.9 | 2,170 | 2,081 | 2,132.3 | 2,132.3 | +35 (+1.67%) | 829 |
| 22 Jan 2014 | INR | 2,106.85 | 2,106.9 | 2,055 | 2,097.3 | 2,097.3 | +1.7 (+0.08%) | 474 |
| 21 Jan 2014 | INR | 2,095 | 2,105.2 | 2,090 | 2,095.6 | 2,095.6 | -2.45 (-0.12%) | 1,256 |
| 20 Jan 2014 | INR | 2,100 | 2,108 | 2,082 | 2,098.05 | 2,098.05 | -2.55 (-0.12%) | 1,471 |
| 17 Jan 2014 | INR | 2,070 | 2,118 | 2,070 | 2,100.6 | 2,100.6 | -9.05 (-0.43%) | 2,014 |
| 16 Jan 2014 | INR | 2,103.2 | 2,117 | 2,101.2 | 2,109.65 | 2,109.65 | +9.5 (+0.45%) | 686 |
| 15 Jan 2014 | INR | 2,100 | 2,119.8 | 2,099.15 | 2,100.15 | 2,100.15 | +6.8 (+0.32%) | 932 |
| 14 Jan 2014 | INR | 2,084.35 | 2,096.5 | 2,075 | 2,093.35 | 2,093.35 | +19 (+0.92%) | 1,356 |
| 13 Jan 2014 | INR | 2,104.9 | 2,120 | 2,066.65 | 2,074.35 | 2,074.35 | +1.15 (+0.06%) | 938 |
| 10 Jan 2014 | INR | 2,070 | 2,144 | 2,062.15 | 2,073.2 | 2,073.2 | +4.9 (+0.24%) | 1,906 |
| 9 Jan 2014 | INR | 2,105 | 2,105 | 2,059.2 | 2,068.3 | 2,068.3 | -43.5 (-2.06%) | 2,215 |
| 8 Jan 2014 | INR | 2,212 | 2,314 | 2,075 | 2,111.8 | 2,111.8 | -93.65 (-4.25%) | 32,750 |
| 7 Jan 2014 | INR | 2,140.1 | 2,220 | 2,139 | 2,205.45 | 2,205.45 | +65.95 (+3.08%) | 11,572 |
| 6 Jan 2014 | INR | 2,077 | 2,150 | 2,077 | 2,139.5 | 2,139.5 | +76.1 (+3.69%) | 7,929 |
| 3 Jan 2014 | INR | 2,056.95 | 2,075 | 2,030 | 2,063.4 | 2,063.4 | +40.75 (+2.01%) | 4,166 |
| 2 Jan 2014 | INR | 2,051.1 | 2,060 | 2,004 | 2,022.65 | 2,022.65 | -35.15 (-1.71%) | 1,219 |
| 1 Jan 2014 | INR | 2,051.85 | 2,077 | 2,038 | 2,057.8 | 2,057.8 | -0.85 (-0.04%) | 946 |
| 31 Dec 2013 | INR | 2,074.95 | 2,084.9 | 2,055.55 | 2,058.65 | 2,058.65 | -1.1 (-0.05%) | 776 |
| 30 Dec 2013 | INR | 2,092 | 2,092.5 | 2,053 | 2,059.75 | 2,059.75 | +7.8 (+0.38%) | 1,406 |
| 27 Dec 2013 | INR | 2,020 | 2,114 | 2,020 | 2,051.95 | 2,051.95 | +40.1 (+1.99%) | 5,665 |
| 26 Dec 2013 | INR | 2,025 | 2,032.5 | 2,005 | 2,011.85 | 2,011.85 | -12.6 (-0.62%) | 1,778 |
| 24 Dec 2013 | INR | 2,006.05 | 2,039.9 | 2,006.05 | 2,024.45 | 2,024.45 | +18 (+0.90%) | 846 |
| 23 Dec 2013 | INR | 2,040 | 2,040 | 1,997.85 | 2,006.45 | 2,006.45 | +15.75 (+0.79%) | 1,945 |
| 20 Dec 2013 | INR | 2,055 | 2,055.35 | 1,981.35 | 1,990.7 | 1,990.7 | -75.05 (-3.63%) | 5,247 |
| 19 Dec 2013 | INR | 2,024.1 | 2,088 | 2,024 | 2,065.75 | 2,065.75 | +45.2 (+2.24%) | 2,378 |
| 18 Dec 2013 | INR | 1,945.05 | 2,041 | 1,945.05 | 2,020.55 | 2,020.55 | +76.75 (+3.95%) | 5,707 |
| 17 Dec 2013 | INR | 1,945.05 | 1,963.65 | 1,930 | 1,943.8 | 1,943.8 | +7.7 (+0.40%) | 1,344 |
| 16 Dec 2013 | INR | 1,959.1 | 1,979 | 1,927.2 | 1,936.1 | 1,936.1 | -26.05 (-1.33%) | 701 |
