| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 355 | 356 | 350.45 | 351.7 | 351.7 | -5.15 (-1.44%) | 23,089 |
| 24 Jan 2014 | INR | 362 | 364 | 355.1 | 356.85 | 356.85 | -5.85 (-1.61%) | 19,333 |
| 23 Jan 2014 | INR | 365 | 366 | 362 | 362.7 | 362.7 | -3.55 (-0.97%) | 16,024 |
| 22 Jan 2014 | INR | 367.95 | 369.4 | 363.5 | 366.25 | 366.25 | +1.7 (+0.47%) | 18,340 |
| 21 Jan 2014 | INR | 362.3 | 367.8 | 361.2 | 364.55 | 364.55 | +2.5 (+0.69%) | 24,407 |
| 20 Jan 2014 | INR | 359.9 | 363.3 | 357.45 | 362.05 | 362.05 | +4.35 (+1.22%) | 17,236 |
| 17 Jan 2014 | INR | 363.95 | 364.6 | 357 | 357.7 | 357.7 | -6.5 (-1.78%) | 46,478 |
| 16 Jan 2014 | INR | 360 | 367 | 360 | 364.2 | 364.2 | +2.4 (+0.66%) | 28,998 |
| 15 Jan 2014 | INR | 364.1 | 366.1 | 360 | 361.8 | 361.8 | -2.45 (-0.67%) | 29,088 |
| 14 Jan 2014 | INR | 365 | 367.35 | 360.3 | 364.25 | 364.25 | -1.35 (-0.37%) | 24,718 |
| 13 Jan 2014 | INR | 365 | 370 | 363.65 | 365.6 | 365.6 | -0.35 (-0.10%) | 16,205 |
| 10 Jan 2014 | INR | 373.4 | 374 | 363.1 | 365.95 | 365.95 | -6.6 (-1.77%) | 33,990 |
| 9 Jan 2014 | INR | 373 | 383 | 370.1 | 372.55 | 372.55 | +1.1 (+0.30%) | 116,723 |
| 8 Jan 2014 | INR | 375.4 | 376.5 | 370.1 | 371.45 | 371.45 | -2.5 (-0.67%) | 22,258 |
| 7 Jan 2014 | INR | 379.7 | 380 | 371 | 373.95 | 373.95 | -3.2 (-0.85%) | 41,397 |
| 6 Jan 2014 | INR | 373 | 379 | 368 | 377.15 | 377.15 | +7.6 (+2.06%) | 49,442 |
| 3 Jan 2014 | INR | 369 | 371.5 | 365.05 | 369.55 | 369.55 | +2.6 (+0.71%) | 38,650 |
| 2 Jan 2014 | INR | 383.65 | 388.5 | 364.7 | 366.95 | 366.95 | -16.7 (-4.35%) | 121,637 |
| 1 Jan 2014 | INR | 382 | 388.5 | 378.2 | 383.65 | 383.65 | +1.75 (+0.46%) | 44,514 |
| 31 Dec 2013 | INR | 375 | 384.5 | 373.75 | 381.9 | 381.9 | +7.55 (+2.02%) | 57,168 |
| 30 Dec 2013 | INR | 378 | 379 | 373.25 | 374.35 | 374.35 | -2 (-0.53%) | 18,978 |
| 27 Dec 2013 | INR | 376.9 | 377.85 | 372 | 376.35 | 376.35 | +0.55 (+0.15%) | 78,515 |
| 26 Dec 2013 | INR | 375 | 383 | 372.1 | 375.8 | 375.8 | +0.15 (+0.04%) | 99,126 |
| 24 Dec 2013 | INR | 372 | 381 | 371.8 | 375.65 | 375.65 | +5.85 (+1.58%) | 89,764 |
| 23 Dec 2013 | INR | 373.9 | 376.5 | 369 | 369.8 | 369.8 | -3.05 (-0.82%) | 44,564 |
| 20 Dec 2013 | INR | 369 | 375.65 | 366 | 372.85 | 372.85 | +5.85 (+1.59%) | 73,305 |
| 19 Dec 2013 | INR | 364 | 369 | 361 | 367 | 367 | +5.25 (+1.45%) | 61,282 |
| 18 Dec 2013 | INR | 361.7 | 364.5 | 359.8 | 361.75 | 361.75 | +0.6 (+0.17%) | 42,903 |
| 17 Dec 2013 | INR | 365.05 | 367.25 | 360 | 361.15 | 361.15 | -2.45 (-0.67%) | 28,694 |
| 16 Dec 2013 | INR | 363.5 | 367.5 | 361.4 | 363.6 | 363.6 | -0.2 (-0.05%) | 27,021 |
