| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | INR | 519.3 | 535 | 507 | 522.75 | 104.55 | +0.85 (+0.16%) | 7,837 |
| 27 Jan 2014 | INR | 528 | 556 | 501 | 521.9 | 104.38 | -13.05 (-2.44%) | 31,113 |
| 24 Jan 2014 | INR | 465.5 | 550 | 465 | 534.95 | 106.99 | +60.4 (+12.73%) | 44,337 |
| 23 Jan 2014 | INR | 467.25 | 476 | 465.15 | 474.55 | 94.91 | +9.3 (+2.00%) | 1,699 |
| 22 Jan 2014 | INR | 461.5 | 467.55 | 460 | 465.25 | 93.05 | +4.65 (+1.01%) | 1,406 |
| 21 Jan 2014 | INR | 464.05 | 467 | 460.45 | 460.6 | 92.12 | +0.45 (+0.10%) | 412 |
| 20 Jan 2014 | INR | 468 | 468 | 456.1 | 460.15 | 92.03 | -4.45 (-0.96%) | 1,359 |
| 17 Jan 2014 | INR | 460.05 | 468.65 | 460 | 464.6 | 92.92 | +5.1 (+1.11%) | 1,685 |
| 16 Jan 2014 | INR | 465.55 | 469.8 | 455 | 459.5 | 91.9 | -2.7 (-0.58%) | 509 |
| 15 Jan 2014 | INR | 469.95 | 474.8 | 460 | 462.2 | 92.44 | +3.4 (+0.74%) | 1,268 |
| 14 Jan 2014 | INR | 460 | 464.55 | 458 | 458.8 | 91.76 | -1.2 (-0.26%) | 377 |
| 13 Jan 2014 | INR | 460 | 460 | 459.95 | 460 | 92 | +3.45 (+0.76%) | 752 |
| 10 Jan 2014 | INR | 458.1 | 459.9 | 456 | 456.55 | 91.31 | -2.55 (-0.56%) | 257 |
| 9 Jan 2014 | INR | 461.65 | 462 | 458 | 459.1 | 91.82 | -0.75 (-0.16%) | 678 |
| 8 Jan 2014 | INR | 462.5 | 462.5 | 458.05 | 459.85 | 91.97 | +1.6 (+0.35%) | 918 |
| 7 Jan 2014 | INR | 460 | 460.05 | 455.8 | 458.25 | 91.65 | -1.75 (-0.38%) | 513 |
| 6 Jan 2014 | INR | 464.85 | 465 | 458 | 460 | 92 | +1.4 (+0.31%) | 2,242 |
| 3 Jan 2014 | INR | 455 | 462.5 | 450.3 | 458.6 | 91.72 | +3.3 (+0.72%) | 8,139 |
| 2 Jan 2014 | INR | 458.9 | 462.65 | 445.65 | 455.3 | 91.06 | -1.75 (-0.38%) | 1,213 |
| 1 Jan 2014 | INR | 459.9 | 461.95 | 455 | 457.05 | 91.41 | -5.75 (-1.24%) | 465 |
| 31 Dec 2013 | INR | 470 | 470 | 455.1 | 462.8 | 92.56 | +1.95 (+0.42%) | 1,451 |
| 30 Dec 2013 | INR | 459.6 | 468 | 446 | 460.85 | 92.17 | +7.3 (+1.61%) | 4,862 |
| 27 Dec 2013 | INR | 469.5 | 469.5 | 452.65 | 453.55 | 90.71 | -9.15 (-1.98%) | 11,808 |
| 26 Dec 2013 | INR | 462.65 | 469.95 | 460.25 | 462.7 | 92.54 | -8.1 (-1.72%) | 571 |
| 24 Dec 2013 | INR | 463 | 474.95 | 458.55 | 470.8 | 94.16 | +8.1 (+1.75%) | 3,444 |
| 23 Dec 2013 | INR | 469.9 | 477.95 | 462.35 | 462.7 | 92.54 | -7.2 (-1.53%) | 1,449 |
| 20 Dec 2013 | INR | 472.3 | 479 | 466 | 469.9 | 93.98 | +3.05 (+0.65%) | 201 |
| 19 Dec 2013 | INR | 463.75 | 469.95 | 460.55 | 466.85 | 93.37 | -0.95 (-0.20%) | 427 |
| 18 Dec 2013 | INR | 462.85 | 474.75 | 452 | 467.8 | 93.56 | +12.35 (+2.71%) | 1,487 |
| 17 Dec 2013 | INR | 456.3 | 457.55 | 454 | 455.45 | 91.09 | -2.1 (-0.46%) | 81 |
