| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2014 | INR | 220 | 220.9 | 211.55 | 217.35 | 217.35 | -4.35 (-1.96%) | 73,490 |
| 24 Jan 2014 | INR | 228.9 | 229.7 | 220.7 | 221.7 | 221.7 | -5.9 (-2.59%) | 52,007 |
| 23 Jan 2014 | INR | 227.4 | 232.2 | 224.3 | 227.6 | 227.6 | -0.55 (-0.24%) | 121,304 |
| 22 Jan 2014 | INR | 236.15 | 245.3 | 222.7 | 228.15 | 228.15 | -8 (-3.39%) | 453,349 |
| 21 Jan 2014 | INR | 228.25 | 237.4 | 227 | 236.15 | 236.15 | +9.3 (+4.10%) | 97,763 |
| 20 Jan 2014 | INR | 222.2 | 227.7 | 221 | 226.85 | 226.85 | +7.05 (+3.21%) | 27,203 |
| 17 Jan 2014 | INR | 228 | 228.6 | 218.3 | 219.8 | 219.8 | -6.55 (-2.89%) | 36,551 |
| 16 Jan 2014 | INR | 224.85 | 228.85 | 221.4 | 226.35 | 226.35 | +3.7 (+1.66%) | 34,985 |
| 15 Jan 2014 | INR | 223.55 | 228.9 | 222.1 | 222.65 | 222.65 | +1.35 (+0.61%) | 34,399 |
| 14 Jan 2014 | INR | 229 | 229.5 | 218.55 | 221.3 | 221.3 | -7.8 (-3.40%) | 49,665 |
| 13 Jan 2014 | INR | 222 | 231 | 222 | 229.1 | 229.1 | +7.45 (+3.36%) | 42,963 |
| 10 Jan 2014 | INR | 234.4 | 235 | 218.95 | 221.65 | 221.65 | -10.5 (-4.52%) | 68,877 |
| 9 Jan 2014 | INR | 234.7 | 241 | 230.55 | 232.15 | 232.15 | +3.1 (+1.35%) | 173,933 |
| 8 Jan 2014 | INR | 216.25 | 232.65 | 214.9 | 229.05 | 229.05 | +16.05 (+7.54%) | 200,715 |
| 7 Jan 2014 | INR | 218.9 | 220 | 212.2 | 213 | 213 | -4.7 (-2.16%) | 34,540 |
| 6 Jan 2014 | INR | 212.75 | 226.45 | 210.9 | 217.7 | 217.7 | +7.1 (+3.37%) | 170,866 |
| 3 Jan 2014 | INR | 210.55 | 211.95 | 206.7 | 210.6 | 210.6 | +0.05 (+0.02%) | 16,194 |
| 2 Jan 2014 | INR | 217.25 | 217.25 | 209 | 210.55 | 210.55 | -4.2 (-1.96%) | 27,768 |
| 1 Jan 2014 | INR | 212.25 | 215.6 | 211 | 214.75 | 214.75 | +4.15 (+1.97%) | 23,149 |
| 31 Dec 2013 | INR | 214 | 214.85 | 210.1 | 210.6 | 210.6 | -1.9 (-0.89%) | 20,169 |
| 30 Dec 2013 | INR | 216.45 | 216.5 | 211 | 212.5 | 212.5 | +0.75 (+0.35%) | 42,410 |
| 27 Dec 2013 | INR | 219.35 | 219.35 | 210.2 | 211.75 | 211.75 | -4.65 (-2.15%) | 25,799 |
| 26 Dec 2013 | INR | 217.65 | 219.45 | 215.6 | 216.4 | 216.4 | -1.2 (-0.55%) | 28,748 |
| 24 Dec 2013 | INR | 217.6 | 219.5 | 215.55 | 217.6 | 217.6 | +0.45 (+0.21%) | 43,820 |
| 23 Dec 2013 | INR | 213 | 221.3 | 212.1 | 217.15 | 217.15 | +6.05 (+2.87%) | 118,610 |
| 20 Dec 2013 | INR | 211.45 | 215.8 | 209 | 211.1 | 211.1 | +1.55 (+0.74%) | 69,889 |
| 19 Dec 2013 | INR | 212 | 215.8 | 208.6 | 209.55 | 209.55 | -4.8 (-2.24%) | 63,264 |
| 18 Dec 2013 | INR | 207 | 219.3 | 204 | 214.35 | 214.35 | +16 (+8.07%) | 268,934 |
| 17 Dec 2013 | INR | 198 | 203.4 | 196.05 | 198.35 | 198.35 | +2.15 (+1.10%) | 47,981 |
| 16 Dec 2013 | INR | 196 | 199.45 | 192.6 | 196.2 | 196.2 | +4.6 (+2.40%) | 30,540 |
