| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2014 | INR | 825 | 829 | 813.4 | 820.15 | 164.03 | -0.4 (-0.05%) | 7,267 |
| 27 Jan 2014 | INR | 835 | 835 | 810 | 820.55 | 164.11 | -17.2 (-2.05%) | 12,259 |
| 24 Jan 2014 | INR | 850.1 | 850.1 | 832 | 837.75 | 167.55 | -14.35 (-1.68%) | 8,785 |
| 23 Jan 2014 | INR | 861 | 861.05 | 850 | 852.1 | 170.42 | -8.55 (-0.99%) | 69,562 |
| 22 Jan 2014 | INR | 864.9 | 870 | 856 | 860.65 | 172.13 | -1.25 (-0.15%) | 13,383 |
| 21 Jan 2014 | INR | 862 | 877 | 853 | 861.9 | 172.38 | +4.45 (+0.52%) | 17,360 |
| 20 Jan 2014 | INR | 856 | 873 | 855 | 857.45 | 171.49 | +1.85 (+0.22%) | 9,550 |
| 17 Jan 2014 | INR | 878 | 878 | 849.4 | 855.6 | 171.12 | -18 (-2.06%) | 7,093 |
| 16 Jan 2014 | INR | 884 | 884 | 871.35 | 873.6 | 174.72 | -5.75 (-0.65%) | 56,832 |
| 15 Jan 2014 | INR | 891 | 908 | 873.1 | 879.35 | 175.87 | -6.75 (-0.76%) | 17,547 |
| 14 Jan 2014 | INR | 861 | 894.65 | 857.1 | 886.1 | 177.22 | +24.2 (+2.81%) | 23,687 |
| 13 Jan 2014 | INR | 875 | 882.45 | 852.25 | 861.9 | 172.38 | -8.3 (-0.95%) | 33,225 |
| 10 Jan 2014 | INR | 892 | 899.7 | 862 | 870.2 | 174.04 | -20.25 (-2.27%) | 49,448 |
| 9 Jan 2014 | INR | 852 | 903 | 850 | 890.45 | 178.09 | +44.7 (+5.29%) | 96,062 |
| 8 Jan 2014 | INR | 808 | 869.9 | 808 | 845.75 | 169.15 | +39.55 (+4.91%) | 145,359 |
| 7 Jan 2014 | INR | 790 | 812 | 788 | 806.2 | 161.24 | +19.45 (+2.47%) | 12,752 |
| 6 Jan 2014 | INR | 781.2 | 794 | 730.25 | 786.75 | 157.35 | +7 (+0.90%) | 5,120 |
| 3 Jan 2014 | INR | 781.9 | 790.8 | 775 | 779.75 | 155.95 | -7.8 (-0.99%) | 8,636 |
| 2 Jan 2014 | INR | 806.55 | 806.55 | 782.5 | 787.55 | 157.51 | -11.9 (-1.49%) | 16,150 |
| 1 Jan 2014 | INR | 816.65 | 829.6 | 792 | 799.45 | 159.89 | -7.65 (-0.95%) | 14,369 |
| 31 Dec 2013 | INR | 793 | 814 | 785 | 807.1 | 161.42 | +22.15 (+2.82%) | 11,928 |
| 30 Dec 2013 | INR | 791.7 | 801.5 | 783 | 784.95 | 156.99 | -1 (-0.13%) | 4,475 |
| 27 Dec 2013 | INR | 792.6 | 796.05 | 783.4 | 785.95 | 157.19 | -8.35 (-1.05%) | 5,752 |
| 26 Dec 2013 | INR | 798.2 | 807.8 | 790.1 | 794.3 | 158.86 | +2.15 (+0.27%) | 6,990 |
| 24 Dec 2013 | INR | 805.85 | 814.9 | 790.55 | 792.15 | 158.43 | -11.2 (-1.39%) | 11,421 |
| 23 Dec 2013 | INR | 773 | 810 | 773 | 803.35 | 160.67 | +31.4 (+4.07%) | 38,492 |
| 20 Dec 2013 | INR | 770 | 786 | 765 | 771.95 | 154.39 | +9.9 (+1.30%) | 14,892 |
| 19 Dec 2013 | INR | 746 | 772.5 | 740.35 | 762.05 | 152.41 | +16.75 (+2.25%) | 22,161 |
| 18 Dec 2013 | INR | 739.5 | 749 | 738.75 | 745.3 | 149.06 | +6.8 (+0.92%) | 11,298 |
| 17 Dec 2013 | INR | 740.5 | 751 | 730.25 | 738.5 | 147.7 | -7.7 (-1.03%) | 7,672 |
