| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2014 | INR | 518 | 523 | 512.1 | 516.9 | 516.9 | +1.25 (+0.24%) | 5,563 |
| 10 Mar 2014 | INR | 517 | 540 | 512.05 | 515.65 | 515.65 | +1.15 (+0.22%) | 17,731 |
| 7 Mar 2014 | INR | 527 | 527.9 | 512 | 514.5 | 514.5 | -8.6 (-1.64%) | 5,133 |
| 6 Mar 2014 | INR | 522.3 | 527 | 521 | 523.1 | 523.1 | +2.25 (+0.43%) | 3,800 |
| 5 Mar 2014 | INR | 524 | 532 | 517 | 520.85 | 520.85 | -1.45 (-0.28%) | 4,189 |
| 4 Mar 2014 | INR | 533.3 | 535 | 520.35 | 522.3 | 522.3 | -5.2 (-0.99%) | 4,795 |
| 3 Mar 2014 | INR | 536 | 547.6 | 523 | 527.5 | 527.5 | -3.3 (-0.62%) | 7,034 |
| 28 Feb 2014 | INR | 534.8 | 538.4 | 529 | 530.8 | 530.8 | -2.65 (-0.50%) | 2,677 |
| 26 Feb 2014 | INR | 529.5 | 540.25 | 529.15 | 533.45 | 533.45 | +3.5 (+0.66%) | 4,845 |
| 25 Feb 2014 | INR | 530 | 533 | 525.7 | 529.95 | 529.95 | +4.5 (+0.86%) | 2,312 |
| 24 Feb 2014 | INR | 534.5 | 534.6 | 522.2 | 525.45 | 525.45 | -6.1 (-1.15%) | 2,046 |
| 21 Feb 2014 | INR | 523.65 | 540 | 520 | 531.55 | 531.55 | +5 (+0.95%) | 11,261 |
| 20 Feb 2014 | INR | 544.95 | 560 | 523.15 | 526.55 | 526.55 | -13.8 (-2.55%) | 7,341 |
| 19 Feb 2014 | INR | 553.9 | 555 | 536.55 | 540.35 | 540.35 | -8.5 (-1.55%) | 3,198 |
| 18 Feb 2014 | INR | 555.2 | 556.9 | 545.3 | 548.85 | 548.85 | -3.65 (-0.66%) | 2,121 |
| 17 Feb 2014 | INR | 562 | 566.65 | 550.75 | 552.5 | 552.5 | -10.1 (-1.80%) | 2,610 |
| 14 Feb 2014 | INR | 563.1 | 572.9 | 552.1 | 562.6 | 562.6 | +1.15 (+0.20%) | 7,819 |
| 13 Feb 2014 | INR | 551.25 | 570.1 | 551.25 | 561.45 | 561.45 | +9.95 (+1.80%) | 9,619 |
| 12 Feb 2014 | INR | 564 | 569 | 549 | 551.5 | 551.5 | -8.5 (-1.52%) | 7,030 |
| 11 Feb 2014 | INR | 551.2 | 563 | 551.2 | 560 | 560 | +4.15 (+0.75%) | 4,923 |
| 10 Feb 2014 | INR | 560.2 | 565 | 553 | 555.85 | 555.85 | -4.15 (-0.74%) | 7,528 |
| 7 Feb 2014 | INR | 562.05 | 564.7 | 549.6 | 560 | 560 | +4.35 (+0.78%) | 19,450 |
| 6 Feb 2014 | INR | 540 | 559 | 534 | 555.65 | 555.65 | +19.3 (+3.60%) | 42,791 |
| 5 Feb 2014 | INR | 543 | 552 | 527.5 | 536.35 | 536.35 | -10.25 (-1.88%) | 32,931 |
| 4 Feb 2014 | INR | 493 | 552.9 | 493 | 546.6 | 546.6 | +44.75 (+8.92%) | 170,254 |
| 3 Feb 2014 | INR | 537 | 555 | 492 | 501.85 | 501.85 | -34.55 (-6.44%) | 96,849 |
| 31 Jan 2014 | INR | 610.25 | 615 | 519.3 | 536.4 | 536.4 | -67.3 (-11.15%) | 157,490 |
| 30 Jan 2014 | INR | 598 | 609.95 | 585 | 603.7 | 603.7 | +3.35 (+0.56%) | 2,039 |
| 29 Jan 2014 | INR | 605.7 | 610.3 | 600 | 600.35 | 600.35 | -0.7 (-0.12%) | 1,405 |
| 28 Jan 2014 | INR | 620.6 | 640 | 552.15 | 601.05 | 601.05 | -11.7 (-1.91%) | 10,416 |
