| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 243.95 | 244 | 235 | 237.3 | 237.3 | -8.35 (-3.40%) | 152,625 |
| 24 Jan 2014 | INR | 242.7 | 247.45 | 239 | 245.65 | 245.65 | +5.75 (+2.40%) | 399,930 |
| 23 Jan 2014 | INR | 250.35 | 250.35 | 232.35 | 239.9 | 239.9 | -14.05 (-5.53%) | 1,446,215 |
| 22 Jan 2014 | INR | 269.5 | 273.85 | 251.75 | 253.95 | 253.95 | -13.1 (-4.91%) | 594,753 |
| 21 Jan 2014 | INR | 273 | 273.8 | 265.1 | 267.05 | 267.05 | -4.95 (-1.82%) | 146,297 |
| 20 Jan 2014 | INR | 279 | 280 | 267.65 | 272 | 272 | -6.75 (-2.42%) | 114,044 |
| 17 Jan 2014 | INR | 277.75 | 280.9 | 274.5 | 278.75 | 278.75 | +1.3 (+0.47%) | 93,399 |
| 16 Jan 2014 | INR | 284.5 | 284.9 | 275.2 | 277.45 | 277.45 | -6.7 (-2.36%) | 77,780 |
| 15 Jan 2014 | INR | 277 | 286.55 | 277 | 284.15 | 284.15 | +9.1 (+3.31%) | 185,677 |
| 14 Jan 2014 | INR | 283 | 283 | 273.1 | 275.05 | 275.05 | -5.7 (-2.03%) | 90,386 |
| 13 Jan 2014 | INR | 280 | 283.9 | 277.85 | 280.75 | 280.75 | +2.9 (+1.04%) | 120,520 |
| 10 Jan 2014 | INR | 287.85 | 287.85 | 275.6 | 277.85 | 277.85 | -6.05 (-2.13%) | 184,520 |
| 9 Jan 2014 | INR | 293 | 293.95 | 282.15 | 283.9 | 283.9 | -9.9 (-3.37%) | 206,299 |
| 8 Jan 2014 | INR | 305.6 | 306.55 | 292.65 | 293.8 | 293.8 | -10.95 (-3.59%) | 201,402 |
| 7 Jan 2014 | INR | 317 | 317 | 302.9 | 304.75 | 304.75 | -11.25 (-3.56%) | 111,763 |
| 6 Jan 2014 | INR | 319.1 | 320.2 | 314 | 316 | 316 | -2.4 (-0.75%) | 37,291 |
| 3 Jan 2014 | INR | 315.95 | 320.5 | 315 | 318.4 | 318.4 | +1.1 (+0.35%) | 61,788 |
| 2 Jan 2014 | INR | 324.4 | 325 | 311.7 | 317.3 | 317.3 | -3.6 (-1.12%) | 86,250 |
| 1 Jan 2014 | INR | 322 | 326.5 | 319.6 | 320.9 | 320.9 | -0.15 (-0.05%) | 55,983 |
| 31 Dec 2013 | INR | 319.4 | 324.5 | 317.1 | 321.05 | 321.05 | +4.2 (+1.33%) | 83,015 |
| 30 Dec 2013 | INR | 320.3 | 321.95 | 314 | 316.85 | 316.85 | -3.15 (-0.98%) | 56,616 |
| 27 Dec 2013 | INR | 320.6 | 325.2 | 318 | 320 | 320 | +2.65 (+0.84%) | 96,227 |
| 26 Dec 2013 | INR | 324.75 | 325.9 | 316 | 317.35 | 317.35 | -4.4 (-1.37%) | 78,745 |
| 24 Dec 2013 | INR | 327 | 332 | 319.35 | 321.75 | 321.75 | -4.75 (-1.45%) | 439,603 |
| 23 Dec 2013 | INR | 317.95 | 355.9 | 315 | 326.5 | 326.5 | +12.1 (+3.85%) | 513,280 |
| 20 Dec 2013 | INR | 306 | 316.5 | 306 | 314.4 | 314.4 | +4.05 (+1.30%) | 48,462 |
| 19 Dec 2013 | INR | 314 | 318 | 309 | 310.35 | 310.35 | -0.85 (-0.27%) | 81,251 |
| 18 Dec 2013 | INR | 307.35 | 312.4 | 300.45 | 311.2 | 311.2 | +3.7 (+1.20%) | 111,848 |
| 17 Dec 2013 | INR | 311.25 | 312.3 | 307 | 307.5 | 307.5 | +4 (+1.32%) | 69,014 |
| 16 Dec 2013 | INR | 300 | 306.5 | 299.6 | 303.5 | 303.5 | +4.4 (+1.47%) | 38,732 |
