| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 381.45 | 381.5 | 380.5 | 381.2 | 38.12 | +0.55 (+0.14%) | 39,910 |
| 24 Jan 2014 | INR | 381.45 | 381.5 | 380.4 | 380.65 | 38.065 | -0.2 (-0.05%) | 36,203 |
| 23 Jan 2014 | INR | 380.8 | 381.4 | 380.5 | 380.85 | 38.085 | +0.35 (+0.09%) | 29,309 |
| 22 Jan 2014 | INR | 381.45 | 381.45 | 380.5 | 380.5 | 38.05 | -0.5 (-0.13%) | 32,958 |
| 21 Jan 2014 | INR | 381.05 | 381.8 | 381 | 381 | 38.1 | -0.6 (-0.16%) | 32,385 |
| 20 Jan 2014 | INR | 382.3 | 382.45 | 381.5 | 381.6 | 38.16 | -0.75 (-0.20%) | 31,819 |
| 17 Jan 2014 | INR | 382.4 | 382.5 | 381.5 | 382.35 | 38.235 | +0.35 (+0.09%) | 32,014 |
| 16 Jan 2014 | INR | 382.9 | 382.95 | 382 | 382 | 38.2 | +0.45 (+0.12%) | 39,132 |
| 15 Jan 2014 | INR | 382.4 | 382.45 | 381.4 | 381.55 | 38.155 | -0.95 (-0.25%) | 30,969 |
| 14 Jan 2014 | INR | 382.5 | 382.5 | 381.5 | 382.5 | 38.25 | -0.5 (-0.13%) | 32,395 |
| 13 Jan 2014 | INR | 383 | 384 | 381.1 | 383 | 38.3 | -1.6 (-0.42%) | 31,050 |
| 10 Jan 2014 | INR | 385.4 | 385.45 | 383 | 384.6 | 38.46 | -0.65 (-0.17%) | 35,222 |
| 9 Jan 2014 | INR | 386.05 | 387.1 | 384.9 | 385.25 | 38.525 | -2 (-0.52%) | 35,940 |
| 8 Jan 2014 | INR | 387.05 | 387.9 | 387 | 387.25 | 38.725 | -0.15 (-0.04%) | 33,115 |
| 7 Jan 2014 | INR | 387.55 | 388.4 | 387.4 | 387.4 | 38.74 | -0.65 (-0.17%) | 35,512 |
| 6 Jan 2014 | INR | 388.95 | 388.95 | 387.9 | 388.05 | 38.805 | -0.95 (-0.24%) | 35,727 |
| 3 Jan 2014 | INR | 389.45 | 389.45 | 388.4 | 389 | 38.9 | 0.0 (0.0%) | 37,113 |
| 2 Jan 2014 | INR | 390.45 | 390.45 | 389 | 389 | 38.9 | -1.25 (-0.32%) | 32,158 |
| 1 Jan 2014 | INR | 391 | 391.2 | 390 | 390.25 | 39.025 | -0.25 (-0.06%) | 41,462 |
| 31 Dec 2013 | INR | 390.5 | 391.45 | 390.5 | 390.5 | 39.05 | -0.4 (-0.10%) | 40,782 |
| 30 Dec 2013 | INR | 391.45 | 391.45 | 390.3 | 390.9 | 39.09 | +0.2 (+0.05%) | 18,947 |
| 27 Dec 2013 | INR | 390.55 | 391.25 | 390.5 | 390.7 | 39.07 | +0.25 (+0.06%) | 30,153 |
| 26 Dec 2013 | INR | 390.05 | 390.8 | 389.9 | 390.45 | 39.045 | -0.1 (-0.03%) | 31,363 |
| 24 Dec 2013 | INR | 389.5 | 390.75 | 389.5 | 390.55 | 39.055 | +1.1 (+0.28%) | 32,938 |
| 23 Dec 2013 | INR | 390.4 | 390.45 | 389.3 | 389.45 | 38.945 | -1.05 (-0.27%) | 34,563 |
| 20 Dec 2013 | INR | 390.45 | 390.65 | 389.5 | 390.5 | 39.05 | +1.2 (+0.31%) | 140,429 |
| 19 Dec 2013 | INR | 390.45 | 390.45 | 389.3 | 389.3 | 38.93 | -1.25 (-0.32%) | 40,076 |
| 18 Dec 2013 | INR | 389.5 | 390.6 | 389.5 | 390.55 | 39.055 | +1.55 (+0.40%) | 27,155 |
| 17 Dec 2013 | INR | 389.05 | 389.9 | 388.7 | 389 | 38.9 | -1.2 (-0.31%) | 387,101 |
| 16 Dec 2013 | INR | 390.45 | 390.5 | 389.55 | 390.2 | 39.02 | +0.7 (+0.18%) | 237,541 |
