| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 2,236 | 2,258 | 2,222 | 2,230.3 | 2,230.3 | -17.85 (-0.79%) | 66,514 |
| 24 Jan 2014 | INR | 2,254 | 2,284 | 2,241.05 | 2,248.15 | 2,248.15 | -6 (-0.27%) | 92,187 |
| 23 Jan 2014 | INR | 2,273.9 | 2,277 | 2,239.1 | 2,254.15 | 2,254.15 | -20.2 (-0.89%) | 81,820 |
| 22 Jan 2014 | INR | 2,295 | 2,296 | 2,265.75 | 2,274.35 | 2,274.35 | -6.3 (-0.28%) | 96,898 |
| 21 Jan 2014 | INR | 2,330.15 | 2,340 | 2,275.85 | 2,280.65 | 2,280.65 | -57.6 (-2.46%) | 149,008 |
| 20 Jan 2014 | INR | 2,220 | 2,348.9 | 2,216 | 2,338.25 | 2,338.25 | +122.6 (+5.53%) | 281,324 |
| 17 Jan 2014 | INR | 2,300 | 2,300 | 2,210.05 | 2,215.65 | 2,215.65 | -135.7 (-5.77%) | 384,031 |
| 16 Jan 2014 | INR | 2,380 | 2,380 | 2,321.1 | 2,351.35 | 2,351.35 | -2.9 (-0.12%) | 139,184 |
| 15 Jan 2014 | INR | 2,343 | 2,377 | 2,328.15 | 2,354.25 | 2,354.25 | +26.1 (+1.12%) | 136,678 |
| 14 Jan 2014 | INR | 2,380 | 2,384.2 | 2,322.8 | 2,328.15 | 2,328.15 | -42.15 (-1.78%) | 88,333 |
| 13 Jan 2014 | INR | 2,290 | 2,382.25 | 2,289 | 2,370.3 | 2,370.3 | +88.5 (+3.88%) | 129,470 |
| 10 Jan 2014 | INR | 2,250 | 2,307 | 2,236.4 | 2,281.8 | 2,281.8 | +38.15 (+1.70%) | 133,476 |
| 9 Jan 2014 | INR | 2,230 | 2,254.75 | 2,223 | 2,243.65 | 2,243.65 | +10.65 (+0.48%) | 72,828 |
| 8 Jan 2014 | INR | 2,214.85 | 2,242.5 | 2,205.1 | 2,233 | 2,233 | +24.8 (+1.12%) | 75,968 |
| 7 Jan 2014 | INR | 2,238.3 | 2,254.8 | 2,200.6 | 2,208.2 | 2,208.2 | -31.4 (-1.40%) | 67,552 |
| 6 Jan 2014 | INR | 2,226 | 2,243.65 | 2,197 | 2,239.6 | 2,239.6 | +17.6 (+0.79%) | 72,586 |
| 3 Jan 2014 | INR | 2,175 | 2,228.25 | 2,151 | 2,222 | 2,222 | +59.7 (+2.76%) | 133,602 |
| 2 Jan 2014 | INR | 2,160 | 2,187.15 | 2,150 | 2,162.3 | 2,162.3 | +8.6 (+0.40%) | 58,662 |
| 1 Jan 2014 | INR | 2,180 | 2,185 | 2,151.05 | 2,153.7 | 2,153.7 | -17.25 (-0.79%) | 36,650 |
| 31 Dec 2013 | INR | 2,160.2 | 2,183.3 | 2,152 | 2,170.95 | 2,170.95 | +13.25 (+0.61%) | 73,963 |
| 30 Dec 2013 | INR | 2,165 | 2,174.8 | 2,147 | 2,157.7 | 2,157.7 | -1.25 (-0.06%) | 69,042 |
| 27 Dec 2013 | INR | 2,102 | 2,166.8 | 2,102 | 2,158.95 | 2,158.95 | +59.5 (+2.83%) | 120,078 |
| 26 Dec 2013 | INR | 2,111 | 2,117 | 2,090 | 2,099.45 | 2,099.45 | -11.7 (-0.55%) | 51,434 |
| 24 Dec 2013 | INR | 2,121 | 2,129.05 | 2,105 | 2,111.15 | 2,111.15 | +1.55 (+0.07%) | 37,732 |
| 23 Dec 2013 | INR | 2,130 | 2,143.65 | 2,099 | 2,109.6 | 2,109.6 | -9.95 (-0.47%) | 99,694 |
| 20 Dec 2013 | INR | 2,095.8 | 2,129.85 | 2,055 | 2,119.55 | 2,119.55 | +38.2 (+1.84%) | 123,911 |
| 19 Dec 2013 | INR | 2,065 | 2,108.9 | 2,061 | 2,081.35 | 2,081.35 | +27.05 (+1.32%) | 115,079 |
| 18 Dec 2013 | INR | 2,045 | 2,070.9 | 2,045 | 2,054.3 | 2,054.3 | +8.2 (+0.40%) | 61,316 |
| 17 Dec 2013 | INR | 2,032 | 2,065.2 | 2,032 | 2,046.1 | 2,046.1 | +28.8 (+1.43%) | 212,285 |
| 16 Dec 2013 | INR | 2,008 | 2,039.7 | 2,005.6 | 2,017.3 | 2,017.3 | +14.4 (+0.72%) | 73,095 |
